{"t":"BANC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-08-23",7.1959,7.4367,7.1857,7.2881,2819000.0],["2002-08-26",7.3137,7.3752,7.2625,7.3547,572700.0],["2002-08-27",7.3598,7.4111,7.324,7.3752,327300.0],["2002-08-28",7.3803,7.4776,7.3598,7.4059,393900.0],["2002-08-29",7.4213,7.4776,7.3803,7.4674,439800.0],["2002-08-30",7.4674,7.5545,7.4571,7.5545,99200.0],["2002-09-03",7.5801,7.5801,7.4162,7.4264,61500.0],["2002-09-04",7.4264,7.452,7.4008,7.4264,55200.0],["2002-09-05",7.4213,7.452,7.3291,7.4418,65500.0],["2002-09-06",7.4623,7.4674,7.4264,7.4418,48300.0],["2002-09-09",7.4623,7.4623,7.4162,7.4162,25400.0],["2002-09-10",7.4111,7.4162,7.3752,7.4162,18500.0],["2002-09-11",7.3752,7.4264,7.2984,7.4264,26100.0],["2002-09-12",7.4008,7.4264,7.3598,7.4059,20200.0],["2002-09-13",7.3752,7.4264,7.2984,7.3752,39700.0],["2002-09-16",7.3752,7.4008,7.2984,7.3189,60200.0],["2002-09-17",7.2984,7.365,7.2984,7.324,10500.0],["2002-09-18",7.3496,7.365,7.2779,7.365,6000.0],["2002-09-19",7.1396,7.2984,7.1396,7.2676,16800.0],["2002-09-20",7.2472,7.2984,7.2113,7.2984,99100.0],["2002-09-23",7.2216,7.2881,7.1703,7.2113,92900.0],["2002-09-24",7.283,7.283,7.283,7.283,2000.0],["2002-09-25",7.242,7.242,7.1703,7.2164,8000.0],["2002-09-26",7.2164,7.2164,7.1447,7.2164,800.0],["2002-09-27",7.1191,7.1447,7.0167,7.1447,158300.0],["2002-09-30",7.1601,7.2113,7.1038,7.2113,8900.0],["2002-10-01",7.2011,7.242,7.1908,7.242,39700.0],["2002-10-02",7.2216,7.2984,7.1755,7.1755,24500.0],["2002-10-03",7.1806,7.2728,7.1806,7.2318,26200.0],["2002-10-04",7.2216,7.2216,7.2216,7.2216,5800.0],["2002-10-07",7.2216,7.2216,7.2216,7.2216,0.0],["2002-10-08",7.2113,7.2113,7.1703,7.2113,1700.0],["2002-10-09",7.1703,7.2062,7.0525,7.0525,48900.0],["2002-10-10",7.0525,7.1601,6.9911,7.0679,11000.0],["2002-10-11",7.0218,7.1294,7.0218,7.1294,3800.0],["2002-10-14",7.0986,7.155,7.0218,7.0474,10300.0],["2002-10-15",7.0884,7.2472,7.0679,7.2472,49300.0],["2002-10-16",7.1857,7.2676,7.1703,7.2676,11000.0],["2002-10-17",7.2011,7.2676,7.2011,7.2472,24100.0],["2002-10-18",7.2625,7.2625,7.2113,7.2113,1600.0],["2002-10-21",7.2216,7.4008,7.2216,7.3496,32200.0],["2002-10-22",7.3342,7.3752,7.3342,7.3752,4600.0],["2002-10-23",7.3496,7.4623,7.3342,7.4623,15900.0],["2002-10-24",7.4623,7.5289,7.4623,7.4674,31200.0],["2002-10-25",7.5032,7.5032,7.4674,7.4776,8600.0],["2002-10-28",7.5084,7.6313,7.4674,7.5801,70400.0],["2002-10-29",7.6313,7.7235,7.6313,7.6825,45300.0],["2002-10-30",7.7337,7.9898,7.7337,7.9642,78100.0],["2002-10-31",7.9232,8.0666,7.913,7.9437,131100.0],["2002-11-01",7.913,7.913,7.8105,7.913,6700.0],["2002-11-04",7.8618,7.9386,7.8105,7.8515,65800.0],["2002-11-05",7.8618,7.913,7.8618,7.913,5100.0],["2002-11-06",7.872,7.9181,7.8362,7.8874,18200.0],["2002-11-07",7.8976,7.8976,7.7593,7.7593,8100.0],["2002-11-08",7.7593,7.7593,7.7593,7.7593,2000.0],["2002-11-11",7.7593,7.7593,7.7593,7.7593,6500.0],["2002-11-12",7.8413,7.8618,7.6467,7.6467,11300.0],["2002-11-13",7.6518,7.7798,7.6518,7.7798,51800.0],["2002-11-14",7.8054,7.8105,7.7696,7.8105,2000.0],["2002-11-15",7.8105,7.8362,7.7747,7.8362,7900.0],["2002-11-18",7.8464,7.9181,7.8413,7.8413,4200.0],["2002-11-19",7.8874,7.8874,7.7952,7.7952,13400.0],["2002-11-20",7.8362,7.9335,7.8362,7.9335,22900.0],["2002-11-21",7.9335,7.9335,7.8362,7.9335,7500.0],["2002-11-22",7.9386,7.9642,7.8874,7.8874,9700.0],["2002-11-25",7.8874,7.9232,7.8874,7.9232,15000.0],["2002-11-26",7.8874,7.8874,7.8874,7.8874,6000.0],["2002-11-27",7.8874,7.9232,7.8874,7.9232,6100.0],["2002-11-29",7.9386,7.9386,7.9335,7.9335,7000.0],["2002-12-02",7.9079,7.9591,7.9027,7.9283,44000.0],["2002-12-03",7.9386,7.9591,7.9386,7.9591,1500.0],["2002-12-04",7.9693,7.9693,7.8925,7.8925,4800.0],["2002-12-05",7.9386,7.9386,7.8925,7.9232,13600.0],["2002-12-06",7.9027,7.9693,7.8976,7.9693,13600.0],["2002-12-09",7.9386,7.9386,7.9386,7.9386,2500.0],["2002-12-10",7.8976,7.9386,7.8976,7.8976,7800.0],["2002-12-11",7.872,7.9488,7.872,7.8976,8500.0],["2002-12-12",7.8976,7.8976,7.8976,7.8976,0.0],["2002-12-13",7.9181,7.9386,7.8976,7.9386,23000.0],["2002-12-16",7.9488,7.9488,7.8874,7.913,7700.0],["2002-12-17",7.9488,7.9898,7.8874,7.9437,12700.0],["2002-12-18",7.9437,7.9437,7.9437,7.9437,0.0],["2002-12-19",7.9642,8.0615,7.913,7.9693,49300.0],["2002-12-20",7.9898,8.2664,7.9642,8.2459,17500.0],["2002-12-23",8.1537,8.4354,8.0666,8.4098,13400.0],["2002-12-24",8.4354,8.7068,8.4354,8.6556,7200.0],["2002-12-26",8.63,8.712,8.5737,8.712,17400.0],["2002-12-27",8.6095,8.63,8.6095,8.63,1300.0],["2002-12-30",8.6146,8.6556,8.5685,8.6198,1100.0],["2002-12-31",8.6146,8.6146,8.5634,8.6146,8400.0],["2003-01-02",8.6146,8.6146,8.6095,8.6146,4800.0],["2003-01-03",8.6146,8.6146,8.4098,8.4098,2500.0],["2003-01-06",8.3995,8.4251,8.3483,8.4251,1700.0],["2003-01-07",8.3534,8.3995,8.333,8.3944,2400.0],["2003-01-08",8.3893,8.3893,8.3893,8.3893,700.0],["2003-01-09",8.3893,8.3893,8.3432,8.3893,4100.0],["2003-01-10",8.3893,8.4251,8.3073,8.379,2200.0],["2003-01-13",8.3278,8.3278,8.3278,8.3278,200.0],["2003-01-14",8.3278,8.3278,8.3278,8.3278,0.0],["2003-01-15",8.3125,8.3893,8.3073,8.3893,1100.0],["2003-01-16",8.3893,8.3893,8.3893,8.3893,200.0],["2003-01-17",8.3125,8.3381,8.2971,8.3381,24200.0],["2003-01-21",8.2612,8.2612,8.1588,8.1588,4600.0],["2003-01-22",8.1435,8.1486,8.0154,8.0154,11500.0],["2003-01-23",8.0871,8.0871,8.041,8.041,1500.0],["2003-01-24",8.0205,8.0666,8.0205,8.0666,500.0],["2003-01-27",8.0205,8.0205,8.0205,8.0205,200.0],["2003-01-28",8.0205,8.0205,8.0205,8.0205,0.0],["2003-01-29",7.9796,7.9898,7.9796,7.9898,600.0],["2003-01-30",7.9949,8.1332,7.9949,8.1332,6800.0],["2003-01-31",8.1025,8.1076,8.0871,8.1025,800.0],["2003-02-03",8.1332,8.1332,8.1178,8.1178,1300.0],["2003-02-04",8.0974,8.1434,8.0922,8.1434,3400.0],["2003-02-05",8.1127,8.1639,8.1127,8.1486,34200.0],["2003-02-06",8.0922,8.1076,8.0922,8.1076,800.0],["2003-02-07",8.1383,8.1383,8.1383,8.1383,100.0],["2003-02-10",8.1588,8.1588,8.1588,8.1588,500.0],["2003-02-11",8.1486,8.1486,8.1434,8.1434,300.0],["2003-02-12",8.1383,8.1383,8.0974,8.0974,500.0],["2003-02-13",8.0461,8.0461,7.9898,8.0103,4000.0],["2003-02-14",8.0103,8.0154,7.954,7.9949,22800.0],["2003-02-18",8.0154,8.0154,8.0154,8.0154,600.0],["2003-02-19",7.9744,8.0154,7.9744,8.0154,1500.0],["2003-02-20",8.0154,8.0205,8.0154,8.0154,1400.0],["2003-02-21",8.0205,8.0205,7.9232,7.954,30100.0],["2003-02-24",7.9796,7.9898,7.9437,7.9437,13600.0],["2003-02-25",7.9488,8.0052,7.9488,7.9488,1900.0],["2003-02-26",7.9847,8.0205,7.9847,8.0103,5000.0],["2003-02-27",8.0666,8.1639,8.0666,8.1127,7100.0],["2003-02-28",8.1127,8.1127,8.0564,8.0922,3400.0],["2003-03-03",8.0871,8.1025,8.082,8.1025,1900.0],["2003-03-04",8.0769,8.0769,8.0769,8.0769,200.0],["2003-03-05",8.082,8.082,7.9488,7.9898,5500.0],["2003-03-06",8.0154,8.0564,7.9642,8.0564,5500.0],["2003-03-07",8.0615,8.1998,8.0615,8.1998,1100.0],["2003-03-10",8.21,8.2459,8.1434,8.1998,205500.0],["2003-03-11",8.1947,8.2203,8.1691,8.1947,6100.0],["2003-03-12",8.2204,8.246,8.0714,8.133,54000.0],["2003-03-13",8.169,8.2615,8.1433,8.2615,39900.0],["2003-03-14",8.2717,8.3745,8.2717,8.3437,4600.0],["2003-03-17",8.3334,8.3385,8.3282,8.3282,1400.0],["2003-03-18",8.2974,8.2974,8.2255,8.2306,700.0],["2003-03-19",8.2306,8.2717,8.2306,8.2717,3300.0],["2003-03-20",8.2923,8.3591,8.2923,8.3026,1700.0],["2003-03-21",8.2871,8.3796,8.282,8.3488,16700.0],["2003-03-24",8.3488,8.3488,8.2717,8.2974,9400.0],["2003-03-25",8.3488,8.3745,8.3231,8.3745,3500.0],["2003-03-26",8.3282,8.3745,8.3026,8.3488,9200.0],["2003-03-27",8.3334,8.3334,8.3026,8.3026,1000.0],["2003-03-28",8.3745,8.4259,8.3745,8.4207,1600.0],["2003-03-31",8.2563,8.3899,8.2563,8.3231,4400.0],["2003-04-01",8.3231,8.4413,8.3231,8.3745,2600.0],["2003-04-02",8.4721,8.4721,8.3899,8.3899,9700.0],["2003-04-03",8.4259,8.5029,8.4259,8.4772,2400.0],["2003-04-04",8.4772,8.729,8.4772,8.6057,136600.0],["2003-04-07",8.6365,8.6828,8.5492,8.58,3600.0],["2003-04-08",8.58,8.58,8.58,8.58,500.0],["2003-04-09",8.58,8.58,8.5132,8.5543,1800.0],["2003-04-10",8.5543,8.6262,8.5543,8.6108,6600.0],["2003-04-11",8.5954,8.6005,8.5543,8.5903,9400.0],["2003-04-14",8.6211,8.6262,8.5389,8.5389,1300.0],["2003-04-15",8.6365,8.7341,8.6365,8.7341,2600.0],["2003-04-16",8.7341,8.7341,8.6879,8.6879,2200.0],["2003-04-17",8.6519,8.7084,8.6314,8.7033,2600.0],["2003-04-21",8.7495,8.7495,8.7444,8.7444,200.0],["2003-04-22",8.7341,8.7341,8.7341,8.7341,500.0],["2003-04-23",8.7084,8.7084,8.58,8.6468,9100.0],["2003-04-24",8.6776,8.8574,8.58,8.8317,7000.0],["2003-04-25",8.8369,8.8369,8.7752,8.8369,1600.0],["2003-04-28",8.8369,8.8369,8.8112,8.8163,3300.0],["2003-04-29",8.8266,8.8369,8.7855,8.8369,3100.0],["2003-04-30",8.7752,8.9653,8.7752,8.9345,6200.0],["2003-05-01",8.9345,9.176,8.9345,9.176,7000.0],["2003-05-02",9.1965,9.2993,9.1965,9.2941,19000.0],["2003-05-05",9.3044,9.3609,9.2839,9.3609,6800.0],["2003-05-06",9.3198,9.4329,9.3198,9.3712,5300.0],["2003-05-07",9.4123,9.6024,9.4123,9.5562,6400.0],["2003-05-08",9.5819,9.6589,9.5305,9.5305,5700.0],["2003-05-09",9.5253,9.5459,9.4997,9.5356,1200.0],["2003-05-12",9.5767,9.5767,9.5562,9.5562,4100.0],["2003-05-13",9.5767,9.5973,9.5562,9.5562,4900.0],["2003-05-14",9.5562,9.5613,9.5562,9.5613,1500.0],["2003-05-15",9.5819,9.5819,9.4945,9.4945,8600.0],["2003-05-16",9.5202,9.5202,9.5202,9.5202,300.0],["2003-05-19",9.5305,9.5305,9.2736,9.3044,3500.0],["2003-05-20",9.3352,9.6024,9.3301,9.5048,8000.0],["2003-05-21",9.551,9.6332,9.5459,9.6332,1100.0],["2003-05-22",9.6281,9.6332,9.5819,9.5819,4200.0],["2003-05-23",9.5921,9.6332,9.587,9.587,26800.0],["2003-05-27",9.6384,9.6641,9.6384,9.6641,200.0],["2003-05-28",9.7052,9.8696,9.6178,9.7154,56200.0],["2003-05-29",9.7617,9.8079,9.7565,9.7617,13200.0],["2003-05-30",9.7668,9.8131,9.7617,9.8131,37000.0],["2003-06-02",9.7822,9.8131,9.7617,9.7617,3100.0],["2003-06-03",9.6949,9.736,9.6332,9.6332,2900.0],["2003-06-04",9.7415,9.793,9.6642,9.793,34300.0],["2003-06-05",9.793,9.8188,9.726,9.7569,7000.0],["2003-06-06",9.8136,9.8136,9.592,9.592,218600.0],["2003-06-09",9.5868,9.5868,9.5353,9.5353,1800.0],["2003-06-10",9.4889,9.5353,9.4889,9.5353,2600.0],["2003-06-11",9.5301,9.6642,9.5301,9.6642,3000.0],["2003-06-12",9.6642,9.6642,9.5868,9.5868,1100.0],["2003-06-13",9.6126,9.659,9.5198,9.5198,3800.0],["2003-06-16",9.5559,9.5559,9.5559,9.5559,600.0],["2003-06-17",9.5765,9.5765,9.458,9.458,2100.0],["2003-06-18",9.4786,9.4786,9.4786,9.4786,800.0],["2003-06-19",9.4683,9.4683,9.4683,9.4683,200.0],["2003-06-20",9.4168,9.4786,9.3961,9.4374,2500.0],["2003-06-23",9.4374,9.4374,9.4064,9.4064,3800.0],["2003-06-24",9.4064,9.4064,9.4064,9.4064,0.0],["2003-06-25",9.4168,9.5044,9.4168,9.5044,3900.0],["2003-06-26",9.4992,9.5044,9.4631,9.5044,3200.0],["2003-06-27",9.5095,9.6332,9.4631,9.5353,8500.0],["2003-06-30",9.5353,9.5353,9.4683,9.525,1000.0],["2003-07-01",9.5198,9.6281,9.4992,9.5044,7700.0],["2003-07-02",9.4838,9.4838,9.3601,9.4064,2600.0],["2003-07-03",9.4064,9.4528,9.4064,9.4528,2500.0],["2003-07-07",9.458,9.5353,9.4425,9.4838,6800.0],["2003-07-08",9.4838,9.4838,9.4838,9.4838,0.0],["2003-07-09",9.4734,9.5301,9.4734,9.4838,10600.0],["2003-07-10",9.4838,9.4838,9.4838,9.4838,21100.0],["2003-07-11",9.5353,9.6539,9.5353,9.6539,1500.0],["2003-07-14",9.6899,9.793,9.5559,9.6642,5000.0],["2003-07-15",9.7157,9.7415,9.7157,9.7415,2200.0],["2003-07-16",9.7415,9.7415,9.6745,9.7363,1400.0],["2003-07-17",9.6745,9.7363,9.6642,9.7157,3400.0],["2003-07-18",9.8239,9.8446,9.7209,9.7209,13900.0],["2003-07-21",9.7209,9.7209,9.7209,9.7209,0.0],["2003-07-22",9.793,9.8446,9.793,9.8446,4200.0],["2003-07-23",9.8394,10.5868,9.8136,10.4579,17500.0],["2003-07-24",10.427,10.427,10.427,10.427,200.0],["2003-07-25",10.4837,10.4837,10.4579,10.4631,2900.0],["2003-07-28",10.4012,10.4012,10.4012,10.4012,100.0],["2003-07-29",10.5043,10.8187,10.494,10.494,11200.0],["2003-07-30",10.494,10.494,10.494,10.494,1500.0],["2003-07-31",10.4991,10.7465,10.4991,10.5661,2300.0],["2003-08-01",10.6692,10.695,10.5661,10.5816,1600.0],["2003-08-04",10.5455,10.5765,10.293,10.4631,8000.0],["2003-08-05",10.4888,10.494,10.4888,10.494,300.0],["2003-08-06",10.4373,10.4424,10.4115,10.4424,5500.0],["2003-08-07",10.5404,10.5661,10.5404,10.5455,5100.0],["2003-08-08",10.5713,10.6332,10.5661,10.5661,3700.0],["2003-08-11",10.5198,10.5765,10.5146,10.5765,2300.0],["2003-08-12",10.5661,10.5661,10.5146,10.5146,4800.0],["2003-08-13",10.5146,10.5919,10.5146,10.5919,2100.0],["2003-08-14",10.5919,10.5919,10.5919,10.5919,0.0],["2003-08-15",10.5404,10.5404,10.5404,10.5404,100.0],["2003-08-18",10.5713,10.5765,10.5146,10.5146,5700.0],["2003-08-19",10.6022,10.7723,10.5661,10.6228,9500.0],["2003-08-20",10.6486,10.9269,10.6435,10.8187,8400.0],["2003-08-21",10.9218,11.0816,10.9218,11.0713,7700.0],["2003-08-22",11.0043,11.0043,11.0043,11.0043,400.0],["2003-08-25",11.0764,11.0867,10.7465,10.7929,68900.0],["2003-08-26",10.7981,10.7981,10.6898,10.695,9600.0],["2003-08-27",10.7002,10.7723,10.4373,10.494,15200.0],["2003-08-28",10.4991,10.5558,10.4424,10.4528,14900.0],["2003-08-29",10.5146,10.5146,10.2569,10.3084,8500.0],["2003-09-02",10.3084,10.4167,10.3084,10.3909,12200.0],["2003-09-03",10.3754,10.5661,10.3754,10.5352,27500.0],["2003-09-04",10.5301,10.6331,10.4785,10.5146,21100.0],["2003-09-05",10.4785,10.4785,10.3239,10.3239,5000.0],["2003-09-08",10.3651,10.3857,10.3239,10.36,10900.0],["2003-09-09",10.36,10.4785,10.36,10.4785,20900.0],["2003-09-10",10.5509,10.5509,10.3958,10.3958,13800.0],["2003-09-11",10.4475,10.4475,10.4216,10.4216,7500.0],["2003-09-12",10.3854,10.4371,10.344,10.344,6400.0],["2003-09-15",10.3492,10.4527,10.3285,10.4216,8300.0],["2003-09-16",10.432,10.5251,10.3803,10.4734,15400.0],["2003-09-17",10.5251,10.5509,10.4475,10.5509,23000.0],["2003-09-18",10.5458,10.6027,10.4527,10.6027,5400.0],["2003-09-19",10.6182,10.6647,10.6182,10.6647,600.0],["2003-09-22",10.5871,10.6182,10.5251,10.5458,2700.0],["2003-09-23",10.5302,10.5923,10.5147,10.5923,3700.0],["2003-09-24",10.5975,10.6492,10.4992,10.6492,2000.0],["2003-09-25",10.5923,10.6233,10.5354,10.5975,2200.0],["2003-09-26",10.5509,10.5561,10.5406,10.5509,2400.0],["2003-09-29",10.6182,10.6233,10.582,10.582,4300.0],["2003-09-30",10.6026,10.7268,10.5768,10.6285,11400.0],["2003-10-01",10.732,10.7578,10.6285,10.6285,3900.0],["2003-10-02",10.825,10.825,10.5509,10.5509,24300.0],["2003-10-03",10.5975,10.6647,10.4785,10.5044,14200.0],["2003-10-06",10.5768,10.6026,10.4992,10.5302,81700.0],["2003-10-07",10.5147,10.7061,10.5096,10.7061,12200.0],["2003-10-08",10.6906,10.8095,10.6906,10.7578,9900.0],["2003-10-09",10.7268,10.8975,10.7268,10.8354,14700.0],["2003-10-10",10.794,10.8302,10.7785,10.8251,3700.0],["2003-10-13",10.8354,10.8612,10.8354,10.8612,2800.0],["2003-10-14",10.8406,10.8561,10.8095,10.8561,4400.0],["2003-10-15",10.8561,10.8612,10.8509,10.8612,2700.0],["2003-10-16",10.8354,10.8354,10.8095,10.8095,1200.0],["2003-10-17",10.8251,10.8613,10.8095,10.8095,5600.0],["2003-10-20",10.8768,10.8819,10.8354,10.8354,3200.0],["2003-10-21",10.8716,10.9647,10.825,10.9647,10400.0],["2003-10-22",10.913,10.9543,10.8871,10.8871,3200.0],["2003-10-23",10.8664,10.8819,10.8613,10.8768,11700.0],["2003-10-24",10.8768,10.8768,10.8768,10.8768,0.0],["2003-10-27",10.8871,10.9285,10.8406,10.8406,8700.0],["2003-10-28",10.8923,10.9233,10.8819,10.9233,900.0],["2003-10-29",10.9026,10.9544,10.8664,10.9388,6700.0],["2003-10-30",10.9802,11.094,10.9388,10.9595,27600.0],["2003-10-31",11.0061,11.0319,11.0061,11.0319,2400.0],["2003-11-03",10.9388,10.9492,10.8095,10.8612,18200.0],["2003-11-04",10.9492,10.9492,10.9492,10.9492,100.0],["2003-11-05",10.9492,10.975,10.9388,10.9388,7500.0],["2003-11-06",10.9388,10.9388,10.9388,10.9388,1500.0],["2003-11-07",10.9647,11.1354,10.944,11.1198,13500.0],["2003-11-10",11.1664,11.1716,11.0371,11.0371,1500.0],["2003-11-11",11.1664,11.1664,11.0319,11.0319,2200.0],["2003-11-12",11.0526,11.1457,11.0371,11.1457,9800.0],["2003-11-13",11.1871,11.4302,11.1509,11.3785,72800.0],["2003-11-14",11.3785,11.4043,11.3785,11.3785,5200.0],["2003-11-17",11.3785,11.3836,11.3061,11.3836,3300.0],["2003-11-18",11.4043,11.4043,11.275,11.275,210700.0],["2003-11-19",11.3267,11.3267,11.3009,11.3009,600.0],["2003-11-20",11.3629,11.3629,11.1509,11.1716,9000.0],["2003-11-21",11.1871,11.2854,11.1871,11.2854,500.0],["2003-11-24",11.1974,11.2595,11.1716,11.1716,600.0],["2003-11-25",11.1716,11.213,11.1457,11.1612,2500.0],["2003-11-26",11.2388,11.2388,11.2388,11.2388,500.0],["2003-11-28",11.2492,11.2492,11.2492,11.2492,500.0],["2003-12-01",11.3785,11.3836,11.3009,11.3785,14200.0],["2003-12-02",11.3785,11.3785,11.3371,11.3785,2100.0],["2003-12-03",11.4148,11.4667,11.4148,11.4407,1400.0],["2003-12-04",11.4407,11.4511,11.3681,11.4407,12500.0],["2003-12-05",11.42,11.4459,11.42,11.4459,4600.0],["2003-12-08",11.3681,11.4459,11.3681,11.4459,1000.0],["2003-12-09",11.394,11.4252,11.2643,11.394,95400.0],["2003-12-10",11.394,11.394,11.394,11.394,0.0],["2003-12-11",11.394,11.4459,11.3785,11.4356,1000.0],["2003-12-12",11.4356,11.4356,11.4148,11.4148,800.0],["2003-12-15",11.4148,11.4148,11.4148,11.4148,0.0],["2003-12-16",11.4148,11.4148,11.4148,11.4148,0.0],["2003-12-17",11.4096,11.4096,11.4096,11.4096,5300.0],["2003-12-18",11.3214,11.3473,11.2746,11.3473,3200.0],["2003-12-19",11.42,11.42,11.394,11.42,2500.0],["2003-12-22",11.4563,11.4563,11.3473,11.3473,6600.0],["2003-12-23",11.3473,11.3473,11.3213,11.3213,700.0],["2003-12-24",11.3213,11.3213,11.3213,11.3213,0.0],["2003-12-26",11.3577,11.3577,11.3577,11.3577,600.0],["2003-12-29",11.3629,11.4459,11.3629,11.4459,11000.0],["2003-12-30",11.4563,11.6536,11.4563,11.6484,15000.0],["2003-12-31",11.6691,11.6795,11.5861,11.5861,10500.0],["2004-01-02",11.7003,11.7833,11.5757,11.638,20200.0],["2004-01-05",11.5549,11.5653,11.5238,11.5238,9200.0],["2004-01-06",11.5497,11.5757,11.4563,11.5497,16400.0],["2004-01-07",11.5186,11.5238,11.394,11.4615,8800.0],["2004-01-08",11.4978,11.4978,11.42,11.4252,2400.0],["2004-01-09",11.4252,11.4407,11.285,11.4356,17300.0],["2004-01-12",11.42,11.42,11.3992,11.4044,4000.0],["2004-01-13",11.42,11.4719,11.4096,11.4096,4300.0],["2004-01-14",11.4096,11.4096,11.4096,11.4096,1100.0],["2004-01-15",11.4044,11.4096,11.4044,11.4044,2400.0],["2004-01-16",11.42,11.4407,11.4096,11.4304,2900.0],["2004-01-20",11.42,11.4719,11.42,11.4719,1700.0],["2004-01-21",11.5238,11.5238,11.4719,11.4719,5700.0],["2004-01-22",11.4148,11.4356,11.4044,11.42,14700.0],["2004-01-23",11.4044,11.4407,11.4044,11.4407,5800.0],["2004-01-26",11.4667,11.4667,11.3577,11.4459,22800.0],["2004-01-27",11.3888,11.42,11.3888,11.4096,3500.0],["2004-01-28",11.4304,11.5186,11.4304,11.5134,14700.0],["2004-01-29",11.4927,11.4927,11.4252,11.4252,7700.0],["2004-01-30",11.42,11.4615,11.4044,11.4096,9300.0],["2004-02-02",11.394,11.5394,11.394,11.5394,23600.0],["2004-02-03",11.5498,11.6017,11.5238,11.529,21600.0],["2004-02-04",11.5757,11.6017,11.5238,11.5705,4700.0],["2004-02-05",11.5653,11.6017,11.5498,11.5601,9400.0],["2004-02-06",11.5394,11.5653,11.503,11.5238,7500.0],["2004-02-09",11.4978,11.5861,11.4563,11.5238,35300.0],["2004-02-10",11.5186,11.5913,11.5082,11.5705,44000.0],["2004-02-11",11.5549,11.6588,11.5238,11.6017,38300.0],["2004-02-12",11.6069,11.6847,11.6017,11.6847,1800.0],["2004-02-13",11.6847,11.6847,11.6847,11.6847,0.0],["2004-02-17",11.6068,11.6899,11.6068,11.6691,4500.0],["2004-02-18",11.6951,11.9131,11.6743,11.9131,5100.0],["2004-02-19",11.9287,12.3024,11.7885,12.1623,11300.0],["2004-02-20",12.2038,12.3232,12.1779,12.3232,7300.0],["2004-02-23",12.3284,12.6295,12.0169,12.5153,22200.0],["2004-02-24",12.4841,12.5153,12.1052,12.2817,13700.0],["2004-02-25",12.1986,12.1986,11.9391,11.9391,13100.0],["2004-02-26",12.0273,12.0273,11.8249,11.8249,11200.0],["2004-02-27",12.0014,12.0014,11.7937,11.7937,5600.0],["2004-03-01",11.7782,11.8612,11.7782,11.7782,8500.0],["2004-03-02",11.7262,11.8197,11.6951,11.6951,11500.0],["2004-03-03",11.7781,11.7781,11.6224,11.6276,16900.0],["2004-03-04",11.6588,11.7833,11.6328,11.7678,12000.0],["2004-03-05",11.8041,11.8872,11.7107,11.7107,7500.0],["2004-03-08",11.6276,11.9027,11.6276,11.6432,9300.0],["2004-03-09",11.7055,11.747,11.6328,11.664,86100.0],["2004-03-10",11.69,11.7109,11.6744,11.6744,15600.0],["2004-03-11",11.6275,11.7109,11.5962,11.6275,16700.0],["2004-03-12",11.7004,11.7004,11.6796,11.7004,1200.0],["2004-03-15",11.6483,11.7369,11.6431,11.6483,14400.0],["2004-03-16",11.6275,11.6535,11.6275,11.6483,280500.0],["2004-03-17",11.6744,11.7786,11.5962,11.5962,23400.0],["2004-03-18",11.5962,11.6066,11.5962,11.6066,800.0],["2004-03-19",11.617,11.7109,11.617,11.7109,300.0],["2004-03-22",11.6223,11.6431,11.518,11.6223,24500.0],["2004-03-23",11.6744,11.8828,11.6014,11.8568,8200.0],["2004-03-24",11.8568,11.8568,11.8568,11.8568,0.0],["2004-03-25",11.7786,11.7786,11.7109,11.7161,6700.0],["2004-03-26",11.6796,11.8307,11.6692,11.8255,8500.0],["2004-03-29",11.8828,11.8881,11.7942,11.7942,4900.0],["2004-03-30",11.8307,11.8307,11.8307,11.8307,100.0],["2004-03-31",11.8255,11.8568,11.7265,11.7995,35100.0],["2004-04-01",11.7369,11.7838,11.7369,11.7526,3600.0],["2004-04-02",11.7369,11.7578,11.6744,11.7004,30800.0],["2004-04-05",11.7369,11.8828,11.7108,11.8464,47600.0],["2004-04-06",11.8464,12.0653,11.8307,11.8307,16700.0],["2004-04-07",11.8359,11.8359,11.7004,11.7004,14800.0],["2004-04-08",11.7161,11.7473,11.7161,11.7421,11000.0],["2004-04-12",11.7317,11.7317,11.7317,11.7317,400.0],["2004-04-13",11.7004,11.7265,11.6014,11.6483,76800.0],["2004-04-14",11.6014,11.6014,11.2053,11.2366,52300.0],["2004-04-15",11.2105,11.221,10.1786,10.3297,38200.0],["2004-04-16",10.4757,10.9447,10.4496,10.8822,24200.0],["2004-04-19",10.6998,10.7623,10.6946,10.6946,2400.0],["2004-04-20",10.8301,10.8301,10.6737,10.6737,6800.0],["2004-04-21",10.7102,10.7884,10.5695,10.5747,4700.0],["2004-04-22",10.6112,10.778,10.606,10.6841,26200.0],["2004-04-23",10.8092,10.9656,10.7936,10.9343,8300.0],["2004-04-26",10.9395,10.9395,10.8718,10.8718,1800.0],["2004-04-27",10.8666,11.0177,10.8666,11.0177,2500.0],["2004-04-28",11.0542,11.2001,11.0229,11.0959,8600.0],["2004-04-29",11.0333,11.1011,10.5069,10.6894,16500.0],["2004-04-30",10.5434,10.6841,10.2464,10.6841,28500.0],["2004-05-03",10.6841,10.6841,10.6841,10.6841,200.0],["2004-05-04",10.4913,10.6216,10.4913,10.6112,13200.0],["2004-05-05",10.6789,10.6841,10.606,10.6112,15800.0],["2004-05-06",10.6112,10.6112,10.6112,10.6112,0.0],["2004-05-07",10.606,10.6216,10.5799,10.606,16100.0],["2004-05-10",10.606,10.606,10.606,10.606,0.0],["2004-05-11",10.533,10.6008,10.5278,10.5747,27400.0],["2004-05-12",10.5069,10.731,10.4236,10.731,22600.0],["2004-05-13",10.6894,10.6894,10.6894,10.6894,200.0],["2004-05-14",10.7832,10.9499,10.7832,10.8666,500.0],["2004-05-17",11.0281,11.0281,11.0281,11.0281,100.0],["2004-05-18",11.0177,11.1063,11.0177,11.1011,8800.0],["2004-05-19",11.148,11.148,10.9968,11.049,6100.0],["2004-05-20",11.1793,11.4346,11.1793,11.3043,9200.0],["2004-05-21",11.2366,11.2679,11.2157,11.2679,1400.0],["2004-05-24",11.1897,11.1897,11.1324,11.1376,1300.0],["2004-05-25",11.2626,11.3096,11.221,11.2314,1600.0],["2004-05-26",11.2001,11.4138,11.2001,11.2574,64600.0],["2004-05-27",11.2366,11.3617,11.2314,11.3043,2600.0],["2004-05-28",11.3043,11.3096,11.2105,11.2314,4800.0],["2004-06-01",11.2522,11.4294,11.1793,11.4294,6900.0],["2004-06-02",11.4477,11.4477,11.3954,11.3954,1600.0],["2004-06-03",11.4477,11.4477,11.3954,11.3954,2100.0],["2004-06-04",11.3954,11.3954,11.3954,11.3954,0.0],["2004-06-07",11.3954,11.3954,11.3954,11.3954,0.0],["2004-06-08",11.4634,11.4791,11.4268,11.4791,10000.0],["2004-06-09",11.432,11.4477,11.432,11.4425,1600.0],["2004-06-10",11.4791,11.4791,11.4791,11.4791,200.0],["2004-06-14",11.4791,11.4791,11.4739,11.4739,600.0],["2004-06-15",11.4477,11.4791,11.4477,11.4791,4400.0],["2004-06-16",11.5,11.568,11.5,11.568,5700.0],["2004-06-17",11.5209,11.5942,11.5209,11.5942,1200.0],["2004-06-18",11.5575,11.5575,11.5575,11.5575,200.0],["2004-06-21",11.4477,11.5314,11.4007,11.4896,7800.0],["2004-06-22",11.5209,11.5262,11.4843,11.5209,1300.0],["2004-06-23",11.5157,11.5157,11.4791,11.4791,2200.0],["2004-06-24",11.5053,11.5105,11.5053,11.5105,900.0],["2004-06-25",11.4373,11.4948,11.432,11.4948,2800.0],["2004-06-28",11.5053,11.5105,11.5,11.5053,5400.0],["2004-06-29",11.5576,11.7615,11.5576,11.7615,5500.0],["2004-06-30",11.6778,11.6778,11.5157,11.6255,2800.0],["2004-07-01",11.6255,11.6255,11.6255,11.6255,0.0],["2004-07-02",11.7667,11.7667,11.704,11.704,300.0],["2004-07-06",11.704,11.704,11.704,11.704,0.0],["2004-07-07",11.704,11.704,11.704,11.704,0.0],["2004-07-08",11.704,11.704,11.704,11.704,0.0],["2004-07-09",11.6621,11.7511,11.6621,11.7511,2500.0],["2004-07-12",11.568,11.568,11.5575,11.5575,900.0],["2004-07-13",11.7406,11.7406,11.7092,11.7092,900.0],["2004-07-14",11.7144,11.7144,11.7144,11.7144,100.0],["2004-07-15",11.7144,11.7511,11.7144,11.7511,1100.0],["2004-07-16",11.6726,11.6726,11.6726,11.6726,100.0],["2004-07-19",11.6674,11.6674,11.6674,11.6674,300.0],["2004-07-20",11.6883,11.6883,11.6778,11.6778,300.0],["2004-07-21",11.6778,11.7615,11.6778,11.7615,1800.0],["2004-07-22",11.7667,11.7667,11.6935,11.6935,900.0],["2004-07-23",11.6726,11.6778,11.6674,11.6674,2200.0],["2004-07-26",11.6674,11.6674,11.6674,11.6674,0.0],["2004-07-27",11.6831,11.6831,11.6831,11.6831,100.0],["2004-07-28",11.6412,11.6674,11.6412,11.6674,500.0],["2004-07-29",11.751,11.751,11.6778,11.6778,1800.0],["2004-07-30",11.6517,11.7511,11.6517,11.7511,1100.0],["2004-08-02",11.751,11.7981,11.751,11.7667,2900.0],["2004-08-03",11.84,11.9707,11.7824,11.9707,14700.0],["2004-08-04",11.819,11.9707,11.819,11.9602,4900.0],["2004-08-05",11.9759,12.1067,11.9759,12.0282,1600.0],["2004-08-06",11.9341,12.1537,11.9236,12.1537,2300.0],["2004-08-09",12.0282,12.1119,11.9759,12.0021,3600.0],["2004-08-10",12.0335,12.2897,12.0282,12.274,7300.0],["2004-08-11",12.2426,12.2949,12.1851,12.2897,4500.0],["2004-08-12",12.2897,12.4204,12.2897,12.342,29400.0],["2004-08-13",12.342,12.3682,12.342,12.342,1000.0],["2004-08-16",12.3525,12.3525,12.206,12.2897,2900.0],["2004-08-17",12.2374,12.342,12.2374,12.342,2700.0],["2004-08-18",12.342,12.4414,12.2583,12.3838,5200.0],["2004-08-19",12.2845,12.2897,12.2845,12.2897,26500.0],["2004-08-20",12.2583,12.4152,12.2583,12.3943,2300.0],["2004-08-23",12.2374,12.3943,12.2374,12.3629,1000.0],["2004-08-24",12.4152,12.4466,12.4152,12.4466,4100.0],["2004-08-25",12.5198,12.5198,12.5198,12.5198,100.0],["2004-08-26",12.4204,12.4832,12.2897,12.2897,3600.0],["2004-08-27",12.3838,12.3838,12.342,12.342,800.0],["2004-08-30",12.41,12.4832,12.342,12.4518,1700.0],["2004-08-31",12.3681,12.4884,12.3681,12.4884,5100.0],["2004-09-01",12.4884,12.4884,12.4884,12.4884,0.0],["2004-09-02",12.2949,12.3682,12.2897,12.2949,2600.0],["2004-09-03",12.4623,12.4623,12.4623,12.4623,100.0],["2004-09-07",12.4937,12.5773,12.478,12.5773,3900.0],["2004-09-08",12.5826,12.5826,12.5826,12.5826,100.0],["2004-09-09",12.5826,12.5826,12.5826,12.5826,0.0],["2004-09-10",12.6036,12.798,12.4565,12.6877,9700.0],["2004-09-13",12.6772,12.7455,12.5773,12.7349,600.0],["2004-09-14",12.7455,12.8715,12.7297,12.8715,1000.0],["2004-09-15",12.6194,12.798,12.6141,12.6141,600.0],["2004-09-16",12.7034,12.7612,12.7034,12.7612,700.0],["2004-09-17",12.8032,13.1342,12.8032,12.9924,5600.0],["2004-09-20",13.1185,13.2656,13.0239,13.1605,6000.0],["2004-09-21",13.108,13.1342,13.0764,13.1342,600.0],["2004-09-22",13.129,13.4232,13.0554,13.2918,7300.0],["2004-09-23",13.3128,13.3181,13.1395,13.15,3500.0],["2004-09-24",13.234,13.2656,13.213,13.213,700.0],["2004-09-27",13.234,13.3969,13.234,13.3969,1100.0],["2004-09-28",13.3969,13.3969,13.3969,13.3969,0.0],["2004-09-29",13.3969,13.3969,13.3969,13.3969,0.0],["2004-09-30",13.3339,13.3444,13.1868,13.2078,1600.0],["2004-10-01",13.2078,13.2078,13.2078,13.2078,0.0],["2004-10-04",13.3969,13.3969,13.3969,13.3969,200.0],["2004-10-05",13.2235,13.2235,13.2235,13.2235,200.0],["2004-10-06",13.3969,13.3969,13.2656,13.2656,1400.0],["2004-10-07",13.3969,13.3969,13.3969,13.3969,300.0],["2004-10-08",13.1185,13.1185,13.0817,13.0817,200.0],["2004-10-11",13.3444,13.3969,13.3444,13.3969,1000.0],["2004-10-12",13.3969,13.4494,13.3969,13.4494,10400.0],["2004-10-13",13.3969,13.6333,13.3969,13.6333,3500.0],["2004-10-14",13.6333,14.1324,13.3969,13.5388,18000.0],["2004-10-15",13.5808,13.5808,13.5808,13.5808,700.0],["2004-10-18",13.7384,13.9433,13.6596,13.7384,5600.0],["2004-10-19",13.6859,13.896,13.6859,13.896,200.0],["2004-10-20",13.896,13.896,13.896,13.896,0.0],["2004-10-21",14.0116,14.0116,13.6964,13.9748,1900.0],["2004-10-22",14.0011,14.0011,14.0011,14.0011,100.0],["2004-10-25",14.0221,14.0221,13.6701,14.0116,1000.0],["2004-10-26",14.0221,14.0221,14.0221,14.0221,100.0],["2004-10-27",13.7542,14.3899,13.7542,14.3899,1600.0],["2004-10-28",14.4476,14.6578,14.4476,14.6158,1900.0],["2004-10-29",14.6473,14.6578,14.621,14.6578,600.0],["2004-11-01",14.6578,14.6578,14.6578,14.6578,0.0],["2004-11-02",14.3531,14.3531,14.3426,14.3426,900.0],["2004-11-03",14.3426,14.3426,14.3426,14.3426,0.0],["2004-11-04",14.3426,14.3426,14.3426,14.3426,0.0],["2004-11-05",14.3426,14.3426,14.3426,14.3426,0.0],["2004-11-08",14.0904,14.0904,14.0904,14.0904,500.0],["2004-11-09",14.185,14.185,14.185,14.185,600.0],["2004-11-10",14.185,14.185,13.6596,13.854,72600.0],["2004-11-11",13.8277,13.8277,13.8277,13.8277,100.0],["2004-11-12",13.8435,13.8435,13.6071,13.6071,2000.0],["2004-11-15",13.7437,13.7437,13.6596,13.6596,4000.0],["2004-11-16",13.6596,13.6596,13.6596,13.6596,0.0],["2004-11-17",13.6964,13.6964,13.5755,13.5808,2300.0],["2004-11-18",13.6491,13.6964,13.6333,13.6911,600.0],["2004-11-19",13.6071,13.7174,13.6071,13.7174,400.0],["2004-11-22",13.7174,13.7174,13.7174,13.7174,0.0],["2004-11-23",13.6596,13.7594,13.6071,13.7594,5600.0],["2004-11-24",13.6071,13.8172,13.6071,13.8172,800.0],["2004-11-26",13.8172,13.8172,13.8172,13.8172,0.0],["2004-11-29",13.8172,13.8172,13.8172,13.8172,0.0],["2004-11-30",13.7174,13.7174,13.7174,13.7174,200.0],["2004-12-01",13.7332,13.9866,13.7332,13.8282,12300.0],["2004-12-02",13.8018,13.8018,13.8018,13.8018,2000.0],["2004-12-03",13.9127,13.9127,13.7807,13.7807,3600.0],["2004-12-06",13.8493,13.9127,13.8018,13.9127,3900.0],["2004-12-07",13.9127,13.9127,13.8704,13.9127,1300.0],["2004-12-08",13.9127,13.9127,13.9127,13.9127,0.0],["2004-12-09",13.9127,13.9127,13.9127,13.9127,0.0],["2004-12-10",13.9127,13.9338,13.8704,13.8704,5400.0],["2004-12-13",13.8546,14.1238,13.8282,14.1238,1700.0],["2004-12-14",13.7807,14.0393,13.7807,13.8863,1400.0],["2004-12-15",13.8863,13.8863,13.8863,13.8863,0.0],["2004-12-16",13.8863,13.8863,13.8863,13.8863,0.0],["2004-12-17",13.8863,13.8863,13.8863,13.8863,0.0],["2004-12-20",14.1238,14.166,14.1238,14.166,400.0],["2004-12-21",14.166,14.166,14.166,14.166,0.0],["2004-12-22",14.166,14.166,14.166,14.166,0.0],["2004-12-23",14.166,14.166,14.166,14.166,0.0],["2004-12-27",14.1713,14.1713,13.881,13.881,3300.0],["2004-12-28",13.881,14.0288,13.881,14.0288,1100.0],["2004-12-29",14.1713,14.3349,14.1713,14.3349,400.0],["2004-12-30",14.3349,14.3349,14.3349,14.3349,0.0],["2004-12-31",14.4405,14.4405,14.4352,14.4352,700.0],["2005-01-03",14.4141,14.4141,14.4141,14.4141,300.0],["2005-01-04",14.2505,14.2505,14.2452,14.2505,600.0],["2005-01-05",14.2505,14.2505,14.2505,14.2505,0.0],["2005-01-06",13.5221,13.7913,13.4324,13.6224,20400.0],["2005-01-07",13.7174,13.881,13.7174,13.881,16400.0],["2005-01-10",13.9074,13.9074,13.8546,13.8546,5200.0],["2005-01-11",13.8546,13.8546,13.8546,13.8546,0.0],["2005-01-12",13.559,13.559,13.559,13.559,200.0],["2005-01-13",13.5379,13.8652,13.5379,13.8493,15600.0],["2005-01-14",13.8493,13.8493,13.8493,13.8493,0.0],["2005-01-18",13.9813,13.9813,13.9602,13.9602,700.0],["2005-01-19",13.9602,13.9602,13.9602,13.9602,0.0],["2005-01-20",13.3954,13.6699,13.3954,13.6699,2200.0],["2005-01-21",13.8546,13.9179,13.8493,13.9179,4000.0],["2005-01-24",13.9179,13.9179,13.9179,13.9179,0.0],["2005-01-25",13.9602,13.9602,13.9549,13.9602,900.0],["2005-01-26",13.8441,13.8546,13.8441,13.8546,600.0],["2005-01-27",13.8546,13.8546,13.8546,13.8546,0.0],["2005-01-28",14.0868,14.0868,14.0868,14.0868,200.0],["2005-01-31",13.7543,13.7543,13.7543,13.7543,300.0],["2005-02-01",13.9338,13.9338,13.8282,13.8863,7900.0],["2005-02-02",13.8863,13.8863,13.8863,13.8863,0.0],["2005-02-03",13.7807,13.9813,13.7807,13.786,6600.0],["2005-02-04",13.8863,13.9866,13.881,13.9866,800.0],["2005-02-07",14.1027,14.1132,14.1027,14.1027,2200.0],["2005-02-08",14.108,14.1185,14.0657,14.0657,5700.0],["2005-02-09",14.0657,14.0657,14.0657,14.0657,0.0],["2005-02-10",14.0657,14.0657,14.0657,14.0657,0.0],["2005-02-11",13.9918,14.1185,13.9918,14.1185,3200.0],["2005-02-14",14.0499,14.1185,14.0499,14.1185,2300.0],["2005-02-15",14.0499,14.0552,14.0393,14.0446,4100.0],["2005-02-16",14.1185,14.1185,14.1185,14.1185,2000.0],["2005-02-17",14.1819,14.1819,14.1819,14.1819,100.0],["2005-02-18",14.1924,14.1924,14.1185,14.1185,2200.0],["2005-02-22",14.1238,14.1238,14.1185,14.1238,2000.0],["2005-02-23",14.1555,14.3771,14.1555,14.3771,2400.0],["2005-02-24",14.3771,14.3771,14.3771,14.3771,0.0],["2005-02-25",14.4827,14.4827,14.4721,14.4721,300.0],["2005-02-28",14.2505,14.2505,14.1713,14.2452,24400.0],["2005-03-01",14.2452,14.2452,14.2452,14.2452,0.0],["2005-03-02",14.488,14.5407,14.1713,14.1713,2100.0],["2005-03-03",14.3032,14.3032,14.2505,14.2505,16200.0],["2005-03-04",14.4721,14.4721,14.3507,14.3507,600.0],["2005-03-07",14.3507,14.3507,14.3507,14.3507,0.0],["2005-03-08",14.3982,14.4616,14.3982,14.4616,4400.0],["2005-03-09",14.8301,14.8301,14.6339,14.6339,600.0],["2005-03-10",14.3158,14.6816,14.3158,14.6339,10100.0],["2005-03-11",14.8301,14.8301,14.443,14.4907,13200.0],["2005-03-14",14.5809,14.5809,14.5809,14.5809,500.0],["2005-03-15",14.8248,14.8248,14.4801,14.4801,3100.0],["2005-03-16",14.5809,14.5809,14.5809,14.5809,3000.0],["2005-03-17",14.5809,14.5862,14.5809,14.5809,5400.0],["2005-03-18",14.5809,14.5809,14.5756,14.5756,5500.0],["2005-03-21",14.5756,14.5809,14.4748,14.5756,4200.0],["2005-03-22",14.5013,14.5013,14.4377,14.4377,8000.0],["2005-03-23",14.4377,14.4377,14.4377,14.4377,0.0],["2005-03-24",14.3423,14.4324,13.9976,13.9976,2600.0],["2005-03-28",14.0984,14.0984,14.0029,14.0029,400.0],["2005-03-29",14.0454,14.0454,13.8439,13.8439,1000.0],["2005-03-30",13.8651,13.8651,13.8651,13.8651,100.0],["2005-03-31",14.3105,14.3105,13.8545,14.3105,200.0],["2005-04-01",14.0772,14.0772,13.4674,13.5363,7100.0],["2005-04-04",13.4303,13.4356,13.3508,13.3826,4200.0],["2005-04-05",13.2978,13.2978,13.2023,13.2447,18100.0],["2005-04-06",13.2978,13.2978,13.1758,13.1758,3400.0],["2005-04-07",13.2235,13.2235,13.1546,13.1546,2000.0],["2005-04-08",13.1758,13.1811,13.1758,13.1811,200.0],["2005-04-11",13.2023,13.2129,13.2023,13.2023,4300.0],["2005-04-12",13.2288,13.2288,13.1493,13.1546,39100.0],["2005-04-13",13.1493,13.2288,13.1493,13.2288,600.0],["2005-04-14",13.1122,13.2553,13.1122,13.144,10300.0],["2005-04-15",13.1228,13.1281,12.7781,12.9107,8400.0],["2005-04-18",12.9849,13.1387,12.9849,13.0379,16500.0],["2005-04-19",13.0379,13.0379,13.0379,13.0379,0.0],["2005-04-20",12.9902,13.2447,12.9372,12.9372,1300.0],["2005-04-21",13.0963,13.0963,12.8577,13.0114,1300.0],["2005-04-22",13.0273,13.5204,12.9902,13.5204,16200.0],["2005-04-25",13.5204,13.5204,13.5204,13.5204,0.0],["2005-04-26",13.4409,13.4409,13.3667,13.3667,6100.0],["2005-04-27",13.4144,13.4674,13.3137,13.3455,11300.0],["2005-04-28",13.3137,13.6901,13.1069,13.1069,4800.0],["2005-04-29",13.4462,13.4462,12.8842,12.9902,61800.0],["2005-05-02",13.2394,13.2553,12.8895,12.8895,2400.0],["2005-05-03",13.0963,13.0963,12.8577,12.8577,200.0],["2005-05-04",13.1122,13.1122,12.9743,13.0804,3100.0],["2005-05-05",12.8577,12.8789,12.6721,12.8789,2100.0],["2005-05-06",13.1228,13.1228,12.916,12.916,700.0],["2005-05-09",12.8577,12.9319,12.8577,12.9266,1300.0],["2005-05-10",12.6721,12.9849,12.6721,12.9849,1200.0],["2005-05-11",12.8418,12.8418,12.8418,12.8418,2300.0],["2005-05-12",12.9902,12.9902,12.9107,12.9107,3800.0],["2005-05-13",12.9372,12.9584,12.8736,12.8736,2000.0],["2005-05-16",12.9531,12.9531,12.9531,12.9531,200.0],["2005-05-17",12.8789,12.9902,12.8577,12.9902,10800.0],["2005-05-18",12.9637,12.9902,12.8577,12.8577,6300.0],["2005-05-19",12.8577,12.8577,12.8577,12.8577,300.0],["2005-05-20",12.8047,12.8206,12.8047,12.8047,600.0],["2005-05-23",12.9902,12.9902,12.8577,12.8577,1500.0],["2005-05-24",12.9902,12.9902,12.9902,12.9902,400.0],["2005-05-25",12.9902,12.9902,12.9902,12.9902,0.0],["2005-05-26",12.9902,12.9902,12.9902,12.9902,0.0],["2005-05-27",13.1228,13.4409,13.1228,13.4409,600.0],["2005-05-31",13.1175,13.3614,13.1175,13.3614,1200.0],["2005-06-01",13.3031,13.3031,13.0645,13.1069,2200.0],["2005-06-02",13.0751,13.2235,13.0486,13.2023,9900.0],["2005-06-03",13.5151,13.5151,13.5151,13.5151,100.0],["2005-06-06",13.5151,13.5151,13.5151,13.5151,0.0],["2005-06-07",13.5204,13.5364,13.4674,13.4727,3400.0],["2005-06-08",13.542,13.542,13.542,13.542,0.0],["2005-06-09",13.5793,13.5793,13.5793,13.5793,1000.0],["2005-06-10",13.8564,13.8564,13.5793,13.5793,21300.0],["2005-06-13",13.5793,13.5953,13.3768,13.5633,24900.0],["2005-06-14",13.5633,13.5633,13.4887,13.5633,13500.0],["2005-06-15",13.5633,13.59,13.5633,13.59,15800.0],["2005-06-16",13.59,13.59,13.59,13.59,6100.0],["2005-06-17",13.59,13.7499,13.526,13.59,2600.0],["2005-06-20",13.59,13.59,13.59,13.59,100.0],["2005-06-21",13.8032,13.8032,13.6166,13.6433,300.0],["2005-06-22",13.6433,13.6433,13.59,13.59,1500.0],["2005-06-23",13.7765,13.7765,13.5367,13.6166,2100.0],["2005-06-24",13.6433,13.6433,13.6433,13.6433,1000.0],["2005-06-27",13.5687,13.7765,13.558,13.558,3600.0],["2005-06-28",13.59,13.6433,13.3235,13.3715,22600.0],["2005-06-29",13.3768,13.4727,13.3768,13.3928,4700.0],["2005-06-30",13.51,13.7658,13.3928,13.4621,8900.0],["2005-07-01",13.4567,13.8564,13.4567,13.7712,9900.0],["2005-07-05",13.6433,13.6433,13.6006,13.6433,900.0],["2005-07-06",13.5953,13.5953,13.4621,13.4621,1000.0],["2005-07-07",13.59,13.7232,13.59,13.7232,12900.0],["2005-07-08",13.8032,13.9897,13.8032,13.8564,5300.0],["2005-07-11",13.9097,13.9097,13.8831,13.8831,11300.0],["2005-07-12",13.9097,14.0163,13.9097,13.963,5200.0],["2005-07-13",14.2562,14.2935,14.0163,14.0536,4300.0],["2005-07-14",14.0536,14.0536,14.0536,14.0536,0.0],["2005-07-15",14.0536,14.0536,14.0536,14.0536,0.0],["2005-07-18",14.0749,14.1815,14.0749,14.1815,300.0],["2005-07-19",14.2828,14.2828,13.7872,13.9151,5700.0],["2005-07-20",13.9897,13.9897,13.9897,13.9897,200.0],["2005-07-21",14.2029,14.2242,14.1762,14.2242,2100.0],["2005-07-22",14.2242,14.2615,14.2029,14.2561,3200.0],["2005-07-25",14.2828,14.2828,14.2402,14.2402,2700.0],["2005-07-26",14.2402,14.2402,14.2402,14.2402,0.0],["2005-07-27",14.2402,14.2508,14.2295,14.2508,700.0],["2005-07-28",14.2561,14.2561,14.2561,14.2561,500.0],["2005-07-29",14.2562,14.2562,14.1069,14.1069,600.0],["2005-08-01",14.1069,14.1069,14.1069,14.1069,0.0],["2005-08-02",14.1069,14.1389,14.1016,14.1389,1300.0],["2005-08-03",14.1762,14.3094,14.1762,14.2561,6800.0],["2005-08-04",14.2561,14.2561,14.1762,14.2348,2400.0],["2005-08-05",14.1762,14.1762,13.995,13.995,3100.0],["2005-08-08",14.2562,14.2562,14.1602,14.1602,1100.0],["2005-08-09",14.2455,14.2455,14.2455,14.2455,100.0],["2005-08-10",14.2295,14.2402,14.0963,14.2402,3300.0],["2005-08-11",14.2348,14.2348,14.2348,14.2348,300.0],["2005-08-12",14.043,14.043,14.0376,14.0376,300.0],["2005-08-15",14.2295,14.2295,13.979,13.979,500.0],["2005-08-16",13.979,13.979,13.979,13.979,0.0],["2005-08-17",14.2402,14.2402,14.2402,14.2402,1600.0],["2005-08-18",14.2402,14.2402,14.2402,14.2402,0.0],["2005-08-19",14.2402,14.2402,14.2402,14.2402,0.0],["2005-08-22",14.2402,14.2402,14.2402,14.2402,300.0],["2005-08-23",14.2295,14.2561,14.2295,14.2561,2400.0],["2005-08-24",14.2828,14.2828,14.2828,14.2828,1800.0],["2005-08-25",14.2615,14.2988,14.2615,14.2988,300.0],["2005-08-26",14.2561,14.2775,14.2402,14.2561,140900.0],["2005-08-29",14.2561,14.2881,13.9684,14.1336,6900.0],["2005-08-30",14.3094,14.3094,13.9097,13.9097,900.0],["2005-08-31",13.9897,14.1229,13.9737,14.0696,2100.0],["2005-09-01",14.0163,14.0163,14.0163,14.0163,900.0],["2005-09-02",14.011,14.043,13.9897,14.043,1900.0],["2005-09-06",14.2562,14.2562,13.9364,14.0909,3000.0],["2005-09-07",14.1686,14.1686,14.115,14.115,700.0],["2005-09-08",14.115,14.115,14.115,14.115,0.0],["2005-09-09",14.2757,14.2757,14.0775,14.0775,1600.0],["2005-09-12",14.19,14.2382,14.0668,14.1954,1600.0],["2005-09-13",14.1847,14.1847,14.0615,14.0615,300.0],["2005-09-14",14.0079,14.0615,13.9865,14.0615,2700.0],["2005-09-15",14.0615,14.0615,14.024,14.024,300.0],["2005-09-16",14.0079,14.0079,14.0079,14.0079,800.0],["2005-09-19",14.0615,14.0615,14.0615,14.0615,300.0],["2005-09-20",14.0079,14.0079,14.0079,14.0079,500.0],["2005-09-21",14.0079,14.0561,13.9865,14.0561,700.0],["2005-09-22",14.0347,14.0347,13.9276,13.9276,4100.0],["2005-09-23",14.0079,14.0293,13.9811,13.9811,5400.0],["2005-09-26",14.0133,14.0293,13.9329,13.9811,2500.0],["2005-09-27",13.9543,13.9543,13.9543,13.9543,2900.0],["2005-09-28",13.9543,13.9543,13.7936,13.7936,9400.0],["2005-09-29",13.8472,13.874,13.8472,13.8472,800.0],["2005-09-30",14.0347,14.0347,13.7669,13.8472,3300.0],["2005-10-03",13.874,13.9276,13.874,13.9276,1400.0],["2005-10-04",13.9811,13.9811,13.9543,13.9543,3600.0],["2005-10-05",14.0347,14.0347,13.9543,13.9543,700.0],["2005-10-06",13.9811,14.1097,13.9543,14.1097,4000.0],["2005-10-07",14.115,14.1418,14.115,14.1418,1900.0],["2005-10-10",14.3668,14.3882,14.3668,14.3882,2000.0],["2005-10-11",14.2275,14.2275,14.2222,14.2222,3700.0],["2005-10-12",14.2222,14.2222,14.1204,14.2007,17600.0],["2005-10-13",14.2222,14.4204,14.2222,14.2275,800.0],["2005-10-14",14.2275,14.2275,14.2275,14.2275,0.0],["2005-10-17",14.249,14.324,14.2222,14.324,3100.0],["2005-10-18",14.2222,14.3079,14.2222,14.2543,2200.0],["2005-10-19",14.1954,14.1954,14.1954,14.1954,1500.0],["2005-10-20",14.4364,14.4364,14.4364,14.4364,200.0],["2005-10-21",14.2222,14.3079,14.2007,14.2007,400.0],["2005-10-24",14.2007,14.2007,14.2007,14.2007,0.0],["2005-10-25",14.249,14.249,14.249,14.249,200.0],["2005-10-26",14.2865,14.3347,14.2865,14.3293,1400.0],["2005-10-27",14.3293,14.3561,14.3293,14.3293,2300.0],["2005-10-28",14.7846,14.7846,14.5275,14.5275,1800.0],["2005-10-31",14.5436,14.5436,14.4632,14.4632,1000.0],["2005-11-01",14.3293,14.4632,14.3293,14.4632,500.0],["2005-11-02",14.4632,14.4632,14.4632,14.4632,0.0],["2005-11-03",14.4632,14.4632,14.4632,14.4632,0.0],["2005-11-04",14.8114,14.8328,14.5061,14.5061,1100.0],["2005-11-07",14.5222,14.5222,14.5007,14.5007,500.0],["2005-11-08",14.4632,14.5007,14.4632,14.5007,400.0],["2005-11-09",14.5704,14.6346,14.5704,14.6346,500.0],["2005-11-10",14.8328,14.9989,14.8328,14.9989,1400.0],["2005-11-11",15.0203,15.0418,15.0203,15.0418,200.0],["2005-11-14",15.0418,15.0418,15.0418,15.0418,0.0],["2005-11-15",14.9561,14.9561,14.8382,14.8918,700.0],["2005-11-16",14.8918,14.8918,14.8918,14.8918,0.0],["2005-11-17",14.7096,14.7096,14.7096,14.7096,200.0],["2005-11-18",14.6025,14.6025,14.6025,14.6025,500.0],["2005-11-21",14.6507,14.9668,14.6507,14.9668,700.0],["2005-11-22",14.9828,14.9828,14.9828,14.9828,500.0],["2005-11-23",14.9828,14.9828,14.9828,14.9828,500.0],["2005-11-25",14.9828,14.9828,14.9828,14.9828,700.0],["2005-11-28",14.5864,14.7418,14.5864,14.7418,1300.0],["2005-11-29",14.7418,14.7418,14.7418,14.7418,0.0],["2005-11-30",14.865,14.865,14.7525,14.865,1100.0],["2005-12-01",14.9404,14.9404,14.9404,14.9404,400.0],["2005-12-02",14.6442,14.9404,14.6442,14.9404,1800.0],["2005-12-05",15.0534,15.0534,14.9781,14.9781,2000.0],["2005-12-06",14.9457,14.9457,14.9404,14.9404,200.0],["2005-12-07",14.9458,14.9458,14.8919,14.8919,500.0],["2005-12-08",14.8919,14.8919,14.8919,14.8919,0.0],["2005-12-09",14.9673,14.9673,14.9673,14.9673,400.0],["2005-12-12",14.6981,14.9673,14.6981,14.9673,300.0],["2005-12-13",14.9404,14.9727,14.9404,14.9727,8800.0],["2005-12-14",14.9673,14.9673,14.9673,14.9673,200.0],["2005-12-15",15.0534,15.0588,15.0534,15.0588,700.0],["2005-12-16",15.0588,15.0588,15.0588,15.0588,0.0],["2005-12-19",15.0588,15.0588,15.0588,15.0588,0.0],["2005-12-20",14.9081,14.9081,14.8058,14.8058,1400.0],["2005-12-21",14.8596,14.8596,14.8596,14.8596,100.0],["2005-12-22",14.8596,14.8596,14.8596,14.8596,0.0],["2005-12-23",14.8058,14.8058,14.8058,14.8058,200.0],["2005-12-27",14.7573,14.9242,14.7573,14.9242,300.0],["2005-12-28",14.9296,14.9296,14.9296,14.9296,200.0],["2005-12-29",14.6335,14.9134,14.6335,14.9134,3000.0],["2005-12-30",14.6496,14.6496,14.6496,14.6496,100.0],["2006-01-03",14.6335,14.8327,14.6335,14.8327,1600.0],["2006-01-04",14.8327,14.8327,14.8327,14.8327,0.0],["2006-01-05",14.6981,14.6981,14.6443,14.655,500.0],["2006-01-06",14.8058,14.935,14.8058,14.935,1300.0],["2006-01-09",14.935,14.935,14.935,14.935,200.0],["2006-01-10",14.935,14.935,14.935,14.935,0.0],["2006-01-11",14.935,14.935,14.935,14.935,0.0],["2006-01-12",14.935,14.935,14.935,14.935,0.0],["2006-01-13",14.9242,14.9404,14.9242,14.9404,500.0],["2006-01-17",14.9942,14.9942,14.9942,14.9942,100.0],["2006-01-18",14.9942,14.9942,14.9942,14.9942,0.0],["2006-01-19",15.0157,15.0211,15.0157,15.0211,1100.0],["2006-01-20",15.0211,15.0211,15.0211,15.0211,0.0],["2006-01-23",14.9673,14.9673,14.9673,14.9673,100.0],["2006-01-24",15.048,15.0696,15.048,15.0696,1900.0],["2006-01-25",14.9134,15.075,14.9134,15.075,28700.0],["2006-01-26",15.0319,15.0319,15.005,15.005,400.0],["2006-01-27",15.005,15.005,15.005,15.005,0.0],["2006-01-30",14.8596,14.8596,14.6496,14.6496,1200.0],["2006-01-31",14.6496,14.6496,14.6496,14.6496,0.0],["2006-02-01",14.9673,14.9673,14.9673,14.9673,200.0],["2006-02-02",15.0534,15.0534,15.0534,15.0534,200.0],["2006-02-03",15.0534,15.0534,15.0534,15.0534,0.0],["2006-02-06",15.0642,15.0642,15.0642,15.0642,3600.0],["2006-02-07",15.0696,15.3711,14.725,14.7358,7200.0],["2006-02-08",14.7681,14.7681,14.7142,14.7142,1300.0],["2006-02-09",15.0265,15.0319,14.9673,14.9673,900.0],["2006-02-10",14.9673,15.075,14.9673,15.0211,9000.0],["2006-02-13",15.2903,15.2903,15.2473,15.2796,3400.0],["2006-02-14",15.2526,15.2526,15.1988,15.1988,800.0],["2006-02-15",15.2903,15.2903,15.2149,15.2203,2300.0],["2006-02-16",15.2903,15.5972,15.2634,15.5972,1300.0],["2006-02-17",15.5918,15.5918,15.5918,15.5918,100.0],["2006-02-21",15.5918,15.5918,15.5918,15.5918,0.0],["2006-02-22",15.5595,15.6241,14.9404,14.9404,2400.0],["2006-02-23",14.9404,14.9404,14.9404,14.9404,0.0],["2006-02-24",14.9404,15.3172,14.9404,15.3172,500.0],["2006-02-27",14.9565,14.9565,14.9565,14.9565,100.0],["2006-02-28",15.7426,15.7426,15.7156,15.7156,400.0],["2006-03-01",15.6941,15.7695,15.6941,15.7695,200.0],["2006-03-02",15.2203,15.4788,15.1342,15.1342,1500.0],["2006-03-03",15.3388,15.3388,15.3388,15.3388,100.0],["2006-03-06",15.3172,15.3711,15.3172,15.3711,400.0],["2006-03-07",15.398,15.398,15.398,15.398,100.0],["2006-03-08",15.398,15.398,15.398,15.398,0.0],["2006-03-09",15.398,15.398,15.398,15.398,0.0],["2006-03-10",15.3226,15.3226,15.3226,15.3226,600.0],["2006-03-13",15.3226,15.3226,15.3226,15.3226,0.0],["2006-03-14",15.4011,15.4011,15.4011,15.4011,0.0],["2006-03-15",15.4227,15.5526,15.4227,15.5526,700.0],["2006-03-16",15.5526,15.5526,15.5526,15.5526,0.0],["2006-03-17",15.558,15.6933,15.558,15.6879,500.0],["2006-03-20",15.6933,16.1803,15.6933,16.1803,900.0],["2006-03-21",15.9639,15.9639,15.9639,15.9639,300.0],["2006-03-22",16.2345,16.2345,16.2345,16.2345,100.0],["2006-03-23",16.2345,16.2345,16.2345,16.2345,0.0],["2006-03-24",16.3156,16.3156,16.3156,16.3156,500.0],["2006-03-27",15.9422,15.9422,15.9422,15.9422,200.0],["2006-03-28",16.4509,16.5104,15.8557,16.5104,700.0],["2006-03-29",16.5104,16.5104,16.5104,16.5104,0.0],["2006-03-30",16.1479,16.1479,16.0018,16.0938,5100.0],["2006-03-31",16.2615,16.2615,16.2615,16.2615,300.0],["2006-04-03",15.8881,16.2561,15.8665,15.8719,5600.0],["2006-04-04",15.8719,15.8719,15.8719,15.8719,0.0],["2006-04-05",15.8394,15.8394,15.8394,15.8394,100.0],["2006-04-06",15.7799,15.9044,15.7799,15.8557,9200.0],["2006-04-07",15.8557,15.8557,15.8557,15.8557,0.0],["2006-04-10",15.8557,15.8557,15.8557,15.8557,0.0],["2006-04-11",15.7204,15.7204,15.7204,15.7204,100.0],["2006-04-12",15.7204,15.7204,15.7204,15.7204,0.0],["2006-04-13",15.8557,15.8557,15.8286,15.8286,2900.0],["2006-04-17",16.0342,16.0342,16.0288,16.0288,400.0],["2006-04-18",16.0072,16.0072,16.0072,16.0072,200.0],["2006-04-19",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-20",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-21",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-24",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-25",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-26",16.0072,16.0072,16.0072,16.0072,0.0],["2006-04-27",16.0992,16.0992,16.0992,16.0992,100.0],["2006-04-28",15.8448,15.8448,15.8448,15.8448,200.0],["2006-05-01",15.8448,15.8448,15.8448,15.8448,0.0],["2006-05-02",15.9639,15.9693,15.8773,15.8773,1800.0],["2006-05-03",15.8394,15.8394,15.8394,15.8394,200.0],["2006-05-04",15.9639,15.9639,15.9639,15.9639,5000.0],["2006-05-05",16.0992,16.0992,16.0992,16.0992,600.0],["2006-05-08",16.0992,16.0992,16.0992,16.0992,0.0],["2006-05-09",15.8448,15.8448,15.7095,15.7095,2000.0],["2006-05-10",16.0883,16.0992,16.0721,16.0721,1400.0],["2006-05-11",16.0721,16.0721,16.0721,16.0721,4000.0],["2006-05-12",16.0721,16.0721,16.0721,16.0721,0.0],["2006-05-15",16.0126,16.0126,16.0126,16.0126,400.0],["2006-05-16",15.8827,15.8827,15.8827,15.8827,2000.0],["2006-05-17",15.8881,15.8881,15.8881,15.8881,600.0],["2006-05-18",16.0775,16.0775,15.8827,15.8827,2200.0],["2006-05-19",15.8827,15.8827,15.5526,15.5526,1500.0],["2006-05-22",15.4768,16.0288,15.3416,15.7041,4300.0],["2006-05-23",16.0451,16.0451,15.9098,15.9098,1100.0],["2006-05-24",15.8665,15.8935,15.7528,15.7528,600.0],["2006-05-25",15.7528,15.7528,15.7528,15.7528,0.0],["2006-05-26",15.9422,15.9422,15.7853,15.7853,400.0],["2006-05-30",15.8611,15.8611,15.8611,15.8611,200.0],["2006-05-31",15.8611,15.8611,15.6717,15.6717,500.0],["2006-06-01",15.5797,15.5797,15.5797,15.5797,1000.0],["2006-06-02",16.0126,16.0126,15.7041,15.8286,2000.0],["2006-06-05",15.7312,15.7312,15.6338,15.6338,200.0],["2006-06-06",15.6933,15.8611,15.6933,15.715,600.0],["2006-06-07",15.7993,15.7993,15.7993,15.7993,0.0],["2006-06-08",15.8047,15.8047,15.8047,15.8047,1100.0],["2006-06-09",15.3532,15.3532,15.3532,15.3532,100.0],["2006-06-12",15.685,15.685,15.685,15.685,100.0],["2006-06-13",15.2171,15.4076,15.0485,15.3586,7100.0],["2006-06-14",15.0594,15.0811,15.0594,15.0811,200.0],["2006-06-15",14.8581,15.1083,14.8581,15.043,900.0],["2006-06-16",15.277,15.277,15.1791,15.1791,400.0],["2006-06-19",15.3205,15.3205,15.228,15.228,400.0],["2006-06-20",15.2335,15.2335,15.2335,15.2335,900.0],["2006-06-21",15.2335,15.2335,15.2335,15.2335,0.0],["2006-06-22",15.4185,15.4185,15.4185,15.4185,400.0],["2006-06-23",15.3532,15.6524,15.3532,15.6143,900.0],["2006-06-26",15.3967,15.598,15.3967,15.5817,1100.0],["2006-06-27",15.5817,15.5817,15.5817,15.5817,0.0],["2006-06-28",15.5817,15.5817,15.5817,15.5817,0.0],["2006-06-29",15.7068,15.7231,15.5653,15.5653,1100.0],["2006-06-30",15.7231,15.7231,15.5545,15.5545,500.0],["2006-07-03",15.3804,15.3804,15.3804,15.3804,1000.0],["2006-07-05",15.3804,15.3804,15.3804,15.3804,0.0],["2006-07-06",15.3151,15.7231,15.3151,15.7231,900.0],["2006-07-07",15.6415,15.6415,15.6415,15.6415,300.0],["2006-07-10",15.6415,15.6415,15.6415,15.6415,0.0],["2006-07-11",15.6415,15.6415,15.6415,15.6415,0.0],["2006-07-12",15.6415,15.6415,15.6415,15.6415,0.0],["2006-07-13",15.3967,15.3967,15.3967,15.3967,300.0],["2006-07-14",15.3967,15.3967,15.3967,15.3967,300.0],["2006-07-17",15.4511,15.5871,15.3967,15.3967,1100.0],["2006-07-18",15.7231,15.7231,15.3967,15.3967,500.0],["2006-07-19",15.3967,15.3967,15.3967,15.3967,0.0],["2006-07-20",15.3967,15.3967,15.3967,15.3967,2100.0],["2006-07-21",15.3423,15.3423,15.3423,15.3423,100.0],["2006-07-24",15.3423,15.5055,15.3423,15.5055,600.0],["2006-07-25",15.5055,15.5055,15.5055,15.5055,0.0],["2006-07-26",15.4511,15.4511,15.4511,15.4511,100.0],["2006-07-27",15.3967,15.4239,15.2335,15.2498,5900.0],["2006-07-28",15.326,15.3967,15.326,15.3423,2000.0],["2006-07-31",15.3423,15.3423,15.3423,15.3423,0.0],["2006-08-01",15.5055,15.5055,15.5001,15.5055,3500.0],["2006-08-02",15.5055,15.734,15.5055,15.7286,3500.0],["2006-08-03",15.7286,15.734,15.7286,15.734,500.0],["2006-08-04",15.6415,15.734,15.6415,15.734,2100.0],["2006-08-07",15.4402,15.4402,15.4402,15.4402,200.0],["2006-08-08",15.4293,15.5653,15.4293,15.5653,700.0],["2006-08-09",15.3804,15.5545,15.3695,15.5055,3400.0],["2006-08-10",15.685,15.734,15.685,15.734,600.0],["2006-08-11",15.734,15.734,15.734,15.734,0.0],["2006-08-14",15.734,15.734,15.4511,15.4511,800.0],["2006-08-15",15.3749,15.5055,15.3749,15.5055,1000.0],["2006-08-16",15.3314,15.3314,15.3314,15.3314,400.0],["2006-08-17",15.1954,15.1954,15.1954,15.1954,800.0],["2006-08-18",15.0594,15.0594,15.0594,15.0594,200.0],["2006-08-21",15.1791,15.1791,15.1791,15.1791,100.0],["2006-08-22",15.1791,15.1791,15.1791,15.1791,0.0],["2006-08-23",15.1791,15.1791,15.1791,15.1791,0.0],["2006-08-24",15.2063,15.2444,15.1519,15.2444,5600.0],["2006-08-25",15.2335,15.2335,15.2335,15.2335,100.0],["2006-08-28",15.2335,15.2335,15.2335,15.2335,0.0],["2006-08-29",15.2879,15.6905,15.2716,15.4511,6000.0],["2006-08-30",15.4511,15.4511,15.4511,15.4511,100.0],["2006-08-31",15.3804,15.3804,15.3804,15.3804,100.0],["2006-09-01",15.4239,15.4239,15.4239,15.4239,800.0],["2006-09-05",15.4239,15.4239,15.4239,15.4239,0.0],["2006-09-06",15.5388,15.5388,15.5333,15.5388,1800.0],["2006-09-07",15.5935,15.5935,15.5935,15.5935,100.0],["2006-09-08",15.5935,15.5935,15.5935,15.5935,0.0],["2006-09-11",15.5935,15.5935,15.5935,15.5935,0.0],["2006-09-12",15.5935,15.5935,15.5935,15.5935,0.0],["2006-09-13",15.5935,15.5935,15.5935,15.5935,0.0],["2006-09-14",15.5388,15.8233,15.5388,15.8233,300.0],["2006-09-15",15.3856,15.5388,15.3856,15.5388,600.0],["2006-09-18",15.5388,15.5388,15.5388,15.5388,0.0],["2006-09-19",15.5388,15.5388,15.5388,15.5388,0.0],["2006-09-20",15.5497,15.8233,15.5497,15.8233,4900.0],["2006-09-21",15.8124,15.8124,15.8124,15.8124,1400.0],["2006-09-22",15.5935,15.5935,15.5552,15.5935,900.0],["2006-09-25",15.7959,15.7959,15.5771,15.5771,300.0],["2006-09-26",15.5497,15.8069,15.5497,15.8069,400.0],["2006-09-27",15.8069,15.8069,15.8069,15.8069,0.0],["2006-09-28",15.8233,15.8233,15.8233,15.8233,900.0],["2006-09-29",15.4458,15.5443,15.4458,15.5443,4000.0],["2006-10-02",15.5443,15.5443,15.5443,15.5443,0.0],["2006-10-03",15.5443,15.5443,15.5443,15.5443,0.0],["2006-10-04",15.5443,15.5443,15.5443,15.5443,0.0],["2006-10-05",15.5443,15.5443,15.3199,15.3199,1800.0],["2006-10-06",15.5443,15.5443,15.5443,15.5443,200.0],["2006-10-09",15.3254,15.3309,15.3199,15.3254,1000.0],["2006-10-10",15.3199,15.3199,15.309,15.3199,2900.0],["2006-10-11",15.3199,15.3582,15.1667,15.3582,1200.0],["2006-10-12",15.2105,15.4895,15.1558,15.2105,3500.0],["2006-10-13",15.2105,15.2105,15.2105,15.2105,0.0],["2006-10-16",15.3199,15.3199,15.3199,15.3199,1100.0],["2006-10-17",15.3199,15.3199,15.3199,15.3199,0.0],["2006-10-18",15.309,15.309,15.309,15.309,1800.0],["2006-10-19",15.3145,15.5388,15.216,15.216,3100.0],["2006-10-20",15.4841,15.4841,15.3856,15.402,400.0],["2006-10-23",15.402,15.5388,15.402,15.5388,300.0],["2006-10-24",15.402,15.402,15.402,15.402,300.0],["2006-10-25",15.3363,15.402,15.3363,15.402,10700.0],["2006-10-26",15.3363,15.5388,15.3363,15.5388,7900.0],["2006-10-27",15.402,15.4895,15.3199,15.4567,22800.0],["2006-10-30",15.3473,15.3473,15.3473,15.3473,100.0],["2006-10-31",15.3911,15.3911,15.3911,15.3911,100.0],["2006-11-01",15.3418,15.4129,15.3418,15.4129,1300.0],["2006-11-02",15.4294,15.4294,15.4294,15.4294,200.0],["2006-11-03",15.3363,15.3363,15.3363,15.3363,2000.0],["2006-11-06",15.3363,15.5224,15.3363,15.4458,2800.0],["2006-11-07",15.3363,15.3363,15.3363,15.3363,200.0],["2006-11-08",15.3363,15.3363,15.3363,15.3363,500.0],["2006-11-09",15.3363,15.3363,15.3363,15.3363,0.0],["2006-11-10",15.4403,15.4403,15.3145,15.3363,7500.0],["2006-11-13",15.402,15.402,15.205,15.205,1900.0],["2006-11-14",15.205,15.205,15.205,15.205,0.0],["2006-11-15",15.2379,15.3746,15.2324,15.2324,18300.0],["2006-11-16",15.2214,15.3746,15.2214,15.3746,18700.0],["2006-11-17",15.3746,15.4403,15.3746,15.4403,600.0],["2006-11-20",15.4403,15.4403,15.3473,15.3473,2700.0],["2006-11-21",15.2543,15.2543,15.2379,15.2379,800.0],["2006-11-22",15.2379,15.2379,15.2379,15.2379,0.0],["2006-11-24",15.402,15.402,15.402,15.402,600.0],["2006-11-27",15.3199,15.3199,15.3199,15.3199,1500.0],["2006-11-28",15.2379,15.2379,15.2379,15.2379,500.0],["2006-11-29",15.2379,15.2488,15.2379,15.2488,1100.0],["2006-11-30",15.402,15.402,15.402,15.402,200.0],["2006-12-01",15.2543,15.2543,15.2543,15.2543,300.0],["2006-12-04",15.2543,15.2543,15.2543,15.2543,0.0],["2006-12-05",15.2707,15.2707,15.2379,15.2379,800.0],["2006-12-06",15.3145,15.3145,15.2379,15.2379,400.0],["2006-12-07",15.2379,15.2379,15.2379,15.2379,1300.0],["2006-12-08",15.2379,15.2379,15.2379,15.2379,700.0],["2006-12-11",15.2379,15.2379,15.2379,15.2379,100.0],["2006-12-12",15.2379,15.2379,15.2379,15.2379,500.0],["2006-12-13",15.359,15.359,15.3314,15.3314,1100.0],["2006-12-14",15.3314,15.436,15.3314,15.3645,1500.0],["2006-12-15",15.337,15.337,15.3314,15.3314,2400.0],["2006-12-18",15.403,15.403,15.403,15.403,100.0],["2006-12-19",15.403,15.403,15.403,15.403,0.0],["2006-12-20",15.348,15.37,15.348,15.37,200.0],["2006-12-21",15.3314,15.3314,15.3314,15.3314,2000.0],["2006-12-22",15.3314,15.3314,15.3314,15.3314,1700.0],["2006-12-26",15.3314,15.3314,15.3314,15.3314,0.0],["2006-12-27",15.2764,15.2764,15.2599,15.2599,1200.0],["2006-12-28",15.2599,15.2599,15.2599,15.2599,0.0],["2006-12-29",15.2489,15.2544,15.2489,15.2544,2100.0],["2007-01-03",15.1718,15.2764,15.0287,15.1388,2300.0],["2007-01-04",15.1388,15.3314,15.1388,15.1388,2200.0],["2007-01-05",15.1388,15.1388,15.1388,15.1388,0.0],["2007-01-08",15.1498,15.3314,15.1498,15.2819,1800.0],["2007-01-09",15.2103,15.2874,15.1498,15.1663,4500.0],["2007-01-10",15.2434,15.2599,15.1112,15.1663,5700.0],["2007-01-11",15.2654,15.2819,15.1938,15.1938,2500.0],["2007-01-12",15.2929,15.2929,15.1167,15.1993,4600.0],["2007-01-16",15.2654,15.2654,15.1608,15.2544,1200.0],["2007-01-17",15.2764,15.2764,15.2213,15.2213,2700.0],["2007-01-18",15.2764,15.3535,15.1553,15.1773,2900.0],["2007-01-19",15.2764,15.2764,15.1938,15.1938,4700.0],["2007-01-22",15.2764,15.3094,15.2213,15.2324,6800.0],["2007-01-23",15.1718,15.2324,15.1167,15.2213,3500.0],["2007-01-24",15.3535,15.37,15.1938,15.1993,3000.0],["2007-01-25",15.3039,15.3039,15.1663,15.2654,6900.0],["2007-01-26",15.2379,15.4085,15.1663,15.3149,4600.0],["2007-01-29",15.2599,15.3039,15.1828,15.1993,4400.0],["2007-01-30",15.2213,15.2654,15.2213,15.2213,14100.0],["2007-01-31",15.2213,15.2213,15.2213,15.2213,0.0],["2007-02-01",15.2709,15.2764,15.2709,15.2764,1400.0],["2007-02-02",15.2764,15.3039,15.2709,15.3039,4600.0],["2007-02-05",15.3149,15.3314,15.3149,15.3314,2800.0],["2007-02-06",15.359,15.3645,15.3039,15.3039,600.0],["2007-02-07",15.2874,15.3645,15.2764,15.3645,900.0],["2007-02-08",15.2434,15.2709,15.0011,15.2709,2600.0],["2007-02-09",15.2709,15.2709,15.2709,15.2709,0.0],["2007-02-12",15.2819,15.2819,15.2103,15.2213,2900.0],["2007-02-13",15.2213,15.2213,15.2213,15.2213,0.0],["2007-02-14",15.3259,15.436,15.3094,15.436,2200.0],["2007-02-15",15.4415,15.4415,15.3865,15.3865,700.0],["2007-02-16",15.3039,15.3039,15.3039,15.3039,2800.0],["2007-02-20",15.2269,15.3314,15.2269,15.3314,1000.0],["2007-02-21",15.3535,15.3535,15.2929,15.3535,3900.0],["2007-02-22",15.3425,15.414,15.3425,15.414,1600.0],["2007-02-23",15.414,15.4526,15.414,15.4526,3700.0],["2007-02-26",15.4581,15.4581,15.4581,15.4581,600.0],["2007-02-27",15.5131,15.5627,15.414,15.414,1500.0],["2007-02-28",15.414,15.4195,15.3259,15.3259,3000.0],["2007-03-01",15.414,15.414,15.2764,15.2764,1000.0],["2007-03-02",15.2764,15.2764,15.2764,15.2764,0.0],["2007-03-05",15.2764,15.2984,15.2764,15.2764,1100.0],["2007-03-06",15.2709,15.2764,15.2709,15.2764,500.0],["2007-03-07",15.2269,15.2709,14.9351,14.9901,6500.0],["2007-03-08",14.9846,14.9846,14.7314,14.7314,10100.0],["2007-03-09",15.2764,15.2764,14.4506,14.5002,6300.0],["2007-03-12",14.4506,14.5057,14.4506,14.5057,400.0],["2007-03-13",14.4226,14.4946,14.345,14.4946,1400.0],["2007-03-14",14.5445,14.5611,14.0013,14.3339,3500.0],["2007-03-15",14.3394,14.3727,14.3339,14.3727,400.0],["2007-03-16",14.3727,14.3727,14.3727,14.3727,0.0],["2007-03-19",13.8572,14.6775,13.8572,14.5888,400.0],["2007-03-20",14.284,14.4225,14.284,14.4225,600.0],["2007-03-21",14.4447,14.4447,14.4447,14.4447,2200.0],["2007-03-22",14.4447,14.672,14.4447,14.6443,300.0],["2007-03-23",14.6443,14.6443,14.6443,14.6443,0.0],["2007-03-26",14.6276,14.6276,14.6276,14.6276,600.0],["2007-03-27",14.4946,14.4946,14.4225,14.4225,2300.0],["2007-03-28",14.4115,14.4115,14.4115,14.4115,600.0],["2007-03-29",14.4115,14.4336,14.4115,14.4115,600.0],["2007-03-30",14.356,14.356,14.356,14.356,400.0],["2007-04-02",14.356,14.356,14.3394,14.345,2100.0],["2007-04-03",14.3727,14.3727,14.3727,14.3727,1000.0],["2007-04-04",14.3837,14.3837,14.3837,14.3837,600.0],["2007-04-05",14.3837,14.3837,14.3837,14.3837,100.0],["2007-04-09",14.3837,14.3837,14.3837,14.3837,0.0],["2007-04-10",14.4059,14.4059,13.9126,13.9736,2900.0],["2007-04-11",14.1676,14.1676,14.1066,14.151,500.0],["2007-04-12",14.4004,14.417,14.2729,14.2729,5000.0],["2007-04-13",14.2729,14.2729,14.2729,14.2729,0.0],["2007-04-16",14.3948,14.4115,14.3948,14.4115,500.0],["2007-04-17",14.2729,14.2729,14.2729,14.2729,300.0],["2007-04-18",14.2729,14.2729,14.2729,14.2729,0.0],["2007-04-19",14.0844,14.0844,14.0844,14.0844,100.0],["2007-04-20",14.0678,14.0789,14.0623,14.0678,2200.0],["2007-04-23",13.9958,14.0013,13.386,13.386,4900.0],["2007-04-24",13.6853,13.9958,13.6798,13.9958,4300.0],["2007-04-25",14.0512,14.5722,14.0456,14.2784,7000.0],["2007-04-26",14.6775,15.0932,14.6775,15.0932,4800.0],["2007-04-27",15.2318,15.2429,15.2041,15.2041,5300.0],["2007-04-30",14.9713,14.9713,14.9713,14.9713,400.0],["2007-05-01",15.1985,15.1985,15.1985,15.1985,100.0],["2007-05-02",15.1985,15.1985,15.1985,15.1985,0.0],["2007-05-03",15.2318,15.2429,15.2318,15.2429,400.0],["2007-05-04",14.9879,14.9879,14.9824,14.9824,200.0],["2007-05-07",14.9879,14.9879,14.9658,14.9658,500.0],["2007-05-08",14.9658,14.9713,14.8106,14.8106,1000.0],["2007-05-09",14.7496,14.7496,14.09,14.2064,13100.0],["2007-05-10",14.1897,14.4115,14.1897,14.4115,4500.0],["2007-05-11",14.4115,14.4115,14.4115,14.4115,0.0],["2007-05-14",14.4115,14.4115,14.4115,14.4115,0.0],["2007-05-15",14.4115,14.4115,14.4115,14.4115,0.0],["2007-05-16",14.4115,14.4115,14.4115,14.4115,0.0],["2007-05-17",14.4115,14.4115,14.4115,14.4115,600.0],["2007-05-18",14.4115,14.4115,13.9126,13.9126,4700.0],["2007-05-21",13.9902,13.9902,13.9181,13.9181,1100.0],["2007-05-22",14.0734,14.1343,13.9902,13.9902,1200.0],["2007-05-23",13.9902,13.9902,13.9902,13.9902,0.0],["2007-05-24",13.9902,13.9902,13.9902,13.9902,1000.0],["2007-05-25",13.9902,13.9902,13.9902,13.9902,0.0],["2007-05-29",13.9902,13.9902,13.9902,13.9902,0.0],["2007-05-30",13.9902,13.9902,13.9902,13.9902,0.0],["2007-05-31",14.0955,14.0955,13.8794,13.8794,400.0],["2007-06-01",14.1232,14.1343,13.8572,13.8572,900.0],["2007-06-04",13.8572,13.8572,13.8572,13.8572,200.0],["2007-06-05",14.1343,14.1343,13.7519,13.8572,2300.0],["2007-06-06",13.7408,14.1343,13.702,13.9181,6200.0],["2007-06-07",13.7075,13.9958,13.6964,13.9958,600.0],["2007-06-08",13.9958,13.9958,13.9958,13.9958,1000.0],["2007-06-11",13.6853,14.2673,13.6743,13.6743,2900.0],["2007-06-12",13.6133,13.6743,13.58,13.58,1300.0],["2007-06-13",13.6778,13.9123,13.5772,13.8788,1100.0],["2007-06-14",13.5046,13.6219,13.5046,13.6219,300.0],["2007-06-15",13.499,13.499,13.4711,13.4711,1300.0],["2007-06-18",13.728,13.728,13.728,13.728,200.0],["2007-06-19",13.8733,13.8788,13.8677,13.8677,600.0],["2007-06-20",13.7336,13.7336,13.4935,13.4935,1200.0],["2007-06-21",13.4655,13.8174,13.4655,13.8174,1300.0],["2007-06-22",13.7951,13.823,13.6889,13.6945,900.0],["2007-06-25",13.6889,13.7001,13.6778,13.6778,1800.0],["2007-06-26",13.6778,13.6778,13.6778,13.6778,0.0],["2007-06-27",13.6834,13.6834,13.5437,13.5437,95300.0],["2007-06-28",13.4823,13.9514,13.46,13.9514,6300.0],["2007-06-29",13.8286,13.9514,13.8286,13.9514,900.0],["2007-07-02",13.46,13.9626,13.46,13.7727,6500.0],["2007-07-03",13.957,13.957,13.957,13.957,100.0],["2007-07-05",13.9626,14.0464,13.9626,14.0352,2500.0],["2007-07-06",14.0352,14.0352,14.0352,14.0352,0.0],["2007-07-09",14.1302,14.1693,14.052,14.052,1000.0],["2007-07-10",14.0129,14.0129,14.0129,14.0129,600.0],["2007-07-11",13.8788,13.9682,13.8732,13.957,2000.0],["2007-07-12",13.957,13.9626,13.8677,13.8677,1000.0],["2007-07-13",13.7057,13.7057,13.7057,13.7057,300.0],["2007-07-16",13.6889,13.6889,13.6834,13.6834,400.0],["2007-07-17",13.6834,13.823,13.6834,13.7783,1600.0],["2007-07-18",13.7839,13.8509,13.0243,13.4041,12700.0],["2007-07-19",13.2701,13.2812,13.203,13.203,3000.0],["2007-07-20",13.1751,13.1751,12.9852,13.0913,3100.0],["2007-07-23",12.9852,12.9852,12.5719,12.5775,5900.0],["2007-07-24",12.7283,12.7283,12.4267,12.4546,9400.0],["2007-07-25",12.4044,12.4044,12.2871,12.2871,2600.0],["2007-07-26",12.2871,12.41,12.2759,12.2759,1200.0],["2007-07-27",12.2033,12.2033,11.5331,11.9967,9400.0],["2007-07-30",12.2201,12.2592,12.019,12.2592,4700.0],["2007-07-31",12.2592,12.5664,12.2592,12.3932,5000.0],["2007-08-01",12.315,12.315,12.2927,12.2927,200.0],["2007-08-02",12.2927,12.2927,12.2927,12.2927,0.0],["2007-08-03",12.2871,12.3318,12.2033,12.2033,4500.0],["2007-08-06",12.0637,12.1475,12.0637,12.1475,2400.0],["2007-08-07",12.1475,12.2871,12.1475,12.2312,4100.0],["2007-08-08",12.1475,12.4826,12.1475,12.4826,2700.0],["2007-08-09",12.5608,12.5663,12.4937,12.5663,1100.0],["2007-08-10",12.4546,12.4546,12.4267,12.4267,2000.0],["2007-08-13",12.181,12.2871,12.1475,12.2368,3500.0],["2007-08-14",12.4211,12.4267,12.2648,12.4211,2400.0],["2007-08-15",12.1586,12.1586,12.1475,12.1475,19200.0],["2007-08-16",12.1475,12.1475,12.1475,12.1475,1300.0],["2007-08-17",12.2424,12.2424,12.1475,12.1475,2500.0],["2007-08-20",12.1475,13.3929,12.0078,13.2254,4900.0],["2007-08-21",13.2365,13.2365,12.6836,12.6836,4600.0],["2007-08-22",12.6836,12.6836,12.6836,12.6836,0.0],["2007-08-23",12.6836,12.6836,12.6836,12.6836,0.0],["2007-08-24",12.8009,12.8009,12.8009,12.8009,400.0],["2007-08-27",12.8009,12.8009,12.8009,12.8009,0.0],["2007-08-28",12.8121,12.8121,12.7897,12.8009,500.0],["2007-08-29",12.8009,12.8009,12.8009,12.8009,0.0],["2007-08-30",12.706,12.706,12.706,12.706,1000.0],["2007-08-31",12.8177,12.8177,12.7339,12.7339,1100.0],["2007-09-04",12.8009,12.9852,12.8009,12.9015,1300.0],["2007-09-05",13.002,13.002,13.002,13.002,200.0],["2007-09-06",12.9852,13.0969,12.9852,13.0858,800.0],["2007-09-07",13.0746,13.0746,13.069,13.069,1000.0],["2007-09-10",12.9852,13.1193,12.8624,12.8624,1400.0],["2007-09-11",12.8624,12.8624,12.8624,12.8624,0.0],["2007-09-12",12.9665,12.9665,12.9665,12.9665,0.0],["2007-09-13",12.9665,12.9665,12.9665,12.9665,0.0],["2007-09-14",13.0003,13.2311,13.0003,13.1411,1200.0],["2007-09-17",13.1411,13.1411,13.1411,13.1411,0.0],["2007-09-18",13.2142,13.3719,13.1467,13.3719,1100.0],["2007-09-19",13.3663,14.4529,13.3663,14.4529,5400.0],["2007-09-20",14.3572,14.8358,14.3572,14.6387,3700.0],["2007-09-21",14.6387,14.6387,14.1714,14.2333,2400.0],["2007-09-24",14.07,14.07,13.8336,14.0081,900.0],["2007-09-25",14.0081,14.0081,14.0081,14.0081,0.0],["2007-09-26",14.3966,14.436,13.6928,13.7491,1100.0],["2007-09-27",13.7942,13.7998,13.7942,13.7998,200.0],["2007-09-28",13.6534,13.6534,13.6534,13.6534,2700.0],["2007-10-01",13.6534,13.7885,13.6478,13.7885,1900.0],["2007-10-02",13.7942,14.3572,13.7942,14.2896,1900.0],["2007-10-03",14.4191,14.4191,14.4191,14.4191,200.0],["2007-10-04",14.2164,14.2164,14.2164,14.2164,400.0],["2007-10-05",14.2164,14.2164,14.2164,14.2164,0.0],["2007-10-08",14.2164,14.2164,14.2164,14.2164,0.0],["2007-10-09",14.1995,14.1995,14.1995,14.1995,100.0],["2007-10-10",14.1995,14.1995,14.1995,14.1995,0.0],["2007-10-11",14.4416,14.4416,14.2333,14.3516,3000.0],["2007-10-12",14.0813,14.0813,14.0813,14.0813,100.0],["2007-10-15",13.8617,13.8617,13.7942,13.7942,2200.0],["2007-10-16",14.1939,14.1939,13.7885,13.7885,2400.0],["2007-10-17",13.5126,13.6534,13.2424,13.6534,4600.0],["2007-10-18",13.6534,13.6534,13.6534,13.6534,200.0],["2007-10-19",13.6478,13.6478,13.6478,13.6478,200.0],["2007-10-22",13.4789,13.4789,13.3269,13.3269,800.0],["2007-10-23",13.3437,13.3437,13.2311,13.2311,900.0],["2007-10-24",13.2255,13.2762,12.8764,12.8764,1800.0],["2007-10-25",12.989,13.5183,12.8652,13.5183,1700.0],["2007-10-26",13.462,13.462,13.4169,13.4169,800.0],["2007-10-29",13.4169,13.5127,12.989,13.0116,3100.0],["2007-10-30",12.989,13.0566,12.9496,13.051,2700.0],["2007-10-31",12.9158,13.3888,12.9158,13.3719,1600.0],["2007-11-01",13.3156,13.3156,12.9496,12.9496,1500.0],["2007-11-02",12.9496,12.9496,12.837,12.837,7000.0],["2007-11-05",12.8201,12.9665,12.8201,12.8427,1400.0],["2007-11-06",12.8877,12.9496,12.8877,12.9496,300.0],["2007-11-07",12.8089,12.8314,12.5442,12.6625,6700.0],["2007-11-08",12.5949,12.5949,12.274,12.4485,2000.0],["2007-11-09",12.4485,12.4485,12.4485,12.4485,0.0],["2007-11-12",12.2458,12.5161,12.2458,12.2458,1000.0],["2007-11-13",12.3866,12.3922,12.3753,12.3922,1600.0],["2007-11-14",12.4147,12.4147,12.3078,12.3078,500.0],["2007-11-15",12.3866,12.4091,12.3866,12.4091,400.0],["2007-11-16",12.4316,12.4316,12.381,12.381,1400.0],["2007-11-19",12.1895,12.1895,11.9925,11.9925,1300.0],["2007-11-20",12.2909,12.2909,12.0319,12.0319,600.0],["2007-11-21",11.97,12.0263,11.711,11.711,4000.0],["2007-11-23",11.8573,11.8686,11.5139,11.5195,2500.0],["2007-11-26",11.5421,11.5421,11.0241,11.238,5000.0],["2007-11-27",11.0747,11.1142,10.9509,11.0522,6400.0],["2007-11-28",11.2268,11.4013,11.2042,11.345,5900.0],["2007-11-29",11.345,11.908,11.345,11.8799,2400.0],["2007-11-30",11.8742,11.8799,11.2099,11.3168,5400.0],["2007-12-03",11.3168,11.3168,11.3168,11.3168,0.0],["2007-12-04",11.2605,11.3056,11.2605,11.3056,800.0],["2007-12-05",11.3,11.3,11.2943,11.3,1300.0],["2007-12-06",10.9847,10.9847,10.979,10.979,200.0],["2007-12-07",11.2493,11.3168,11.2493,11.3168,600.0],["2007-12-10",11.3168,11.3168,11.2211,11.3168,2300.0],["2007-12-11",11.2662,11.4463,10.9903,11.4182,10300.0],["2007-12-12",11.3642,11.3642,11.0915,11.2222,10700.0],["2007-12-13",11.0972,11.0972,10.9835,10.9835,1800.0],["2007-12-14",10.9835,11.4494,10.9835,11.4494,2700.0],["2007-12-17",11.4494,11.4494,11.4494,11.4494,0.0],["2007-12-18",11.0801,11.0801,11.0801,11.0801,700.0],["2007-12-19",11.0801,11.1653,10.7051,10.7221,12800.0],["2007-12-20",10.813,11.1653,10.796,11.1483,3200.0],["2007-12-21",11.1483,11.1483,11.1483,11.1483,0.0],["2007-12-24",10.8187,10.8244,10.5346,10.796,5100.0],["2007-12-26",10.5517,10.5517,10.2562,10.4778,2000.0],["2007-12-27",11.1483,11.1483,11.029,11.0801,8900.0],["2007-12-28",10.8415,10.8415,10.3698,10.4551,3100.0],["2007-12-31",10.5119,10.5119,10.2278,10.3471,11800.0],["2008-01-02",10.8471,10.8471,9.7221,9.8869,19700.0],["2008-01-03",9.9323,10.1085,9.6937,10.1085,9700.0],["2008-01-04",9.6596,9.7732,9.5175,9.7505,4200.0],["2008-01-07",9.4721,10.421,9.4664,10.1482,2400.0],["2008-01-08",10.3528,10.5119,9.8812,9.8812,8600.0],["2008-01-09",9.83,9.83,9.83,9.83,1000.0],["2008-01-10",9.938,10.0801,9.921,9.9437,1400.0],["2008-01-11",9.7448,10.1369,9.4891,10.1369,3200.0],["2008-01-14",9.9494,10.3414,9.6937,9.7448,14200.0],["2008-01-15",9.8016,9.9096,8.9493,9.9096,4700.0],["2008-01-16",9.6766,10.5005,9.6596,9.921,2000.0],["2008-01-17",9.8869,10.1767,9.8869,10.1596,1000.0],["2008-01-18",10.3869,10.3869,9.6709,9.6709,2500.0],["2008-01-22",9.6709,10.3073,9.6596,9.6596,500.0],["2008-01-23",9.6596,9.6653,9.0914,9.5175,5600.0],["2008-01-24",9.1709,10.2107,9.1709,9.8755,8700.0],["2008-01-25",9.8585,9.8585,9.6596,9.6596,7800.0],["2008-01-28",9.6425,9.8641,9.5743,9.5743,12700.0],["2008-01-29",9.5743,9.5743,9.5175,9.5175,1800.0],["2008-01-30",9.6539,9.8982,9.6539,9.6823,12600.0],["2008-01-31",9.6596,9.7107,9.6596,9.6766,3100.0],["2008-02-01",9.921,9.921,9.7732,9.8869,2600.0],["2008-02-04",9.9437,9.9437,9.705,9.705,2000.0],["2008-02-05",9.6937,9.6937,9.688,9.688,400.0],["2008-02-06",9.6596,9.7107,9.6084,9.6084,6400.0],["2008-02-07",9.6994,9.9266,9.6312,9.6766,4000.0],["2008-02-08",9.83,10.2278,9.7448,9.7505,28400.0],["2008-02-11",9.8982,10.0857,9.7448,9.9266,1900.0],["2008-02-12",9.9266,9.9266,9.9266,9.9266,0.0],["2008-02-13",10.1141,10.1255,9.8414,10.0289,2200.0],["2008-02-14",9.9494,9.9494,9.9437,9.9437,200.0],["2008-02-15",9.9437,9.9437,9.9437,9.9437,0.0],["2008-02-19",9.9437,9.9437,9.6596,9.6596,3300.0],["2008-02-20",9.6596,9.6596,9.6596,9.6596,0.0],["2008-02-21",9.7164,9.9323,9.7164,9.7334,4600.0],["2008-02-22",9.8414,9.9323,9.6937,9.83,25000.0],["2008-02-25",9.8016,10.0005,9.8016,10.0005,4400.0],["2008-02-26",9.8016,9.8016,9.688,9.7732,1500.0],["2008-02-27",9.6596,9.6596,9.5289,9.6084,2100.0],["2008-02-28",9.6539,9.8244,9.5232,9.58,4000.0],["2008-02-29",9.6141,9.8414,9.6141,9.7334,2300.0],["2008-03-03",9.6369,9.8016,9.6369,9.6425,2400.0],["2008-03-04",9.6255,9.7505,9.5743,9.6596,7000.0],["2008-03-05",9.7675,9.8016,9.7675,9.7732,1900.0],["2008-03-06",9.6596,9.6653,9.5005,9.5005,2100.0],["2008-03-07",9.5971,9.5971,9.5971,9.5971,500.0],["2008-03-10",10.0005,10.0005,9.4891,9.7221,8800.0],["2008-03-11",9.5459,9.5459,9.5459,9.5459,33000.0],["2008-03-12",9.5201,9.6924,9.5086,9.6924,700.0],["2008-03-13",9.6982,9.8763,9.5948,9.6695,4100.0],["2008-03-14",9.5143,9.5143,9.3994,9.5143,11900.0],["2008-03-17",9.3937,9.3937,9.3937,9.3937,200.0],["2008-03-18",9.5086,9.5086,9.4799,9.4799,400.0],["2008-03-19",9.6522,9.6522,9.5258,9.5258,400.0],["2008-03-20",9.5316,9.5316,9.3075,9.3765,5800.0],["2008-03-24",9.3879,9.5373,9.3879,9.4339,3300.0],["2008-03-25",9.4339,9.4339,9.4339,9.4339,0.0],["2008-03-26",9.4799,9.5316,9.4224,9.5316,600.0],["2008-03-27",9.5028,9.5316,9.4799,9.5316,2100.0],["2008-03-28",9.4799,9.4799,9.3707,9.3707,14800.0],["2008-03-31",9.3707,9.3707,9.3707,9.3707,0.0],["2008-04-01",9.4799,9.6235,9.4799,9.6235,1400.0],["2008-04-02",9.4856,9.589,9.4799,9.589,2100.0],["2008-04-03",9.4799,9.589,9.4799,9.589,500.0],["2008-04-04",9.6465,9.6465,9.6465,9.6465,100.0],["2008-04-07",9.6178,9.6235,9.4799,9.4799,2800.0],["2008-04-08",9.319,9.6063,9.319,9.6063,600.0],["2008-04-09",9.4282,9.4856,9.4282,9.4799,2200.0],["2008-04-10",9.635,9.6522,9.5373,9.5373,3900.0],["2008-04-11",9.4799,9.6178,9.4799,9.6178,1000.0],["2008-04-14",9.4856,9.4856,9.4684,9.4684,300.0],["2008-04-15",9.4282,9.4511,9.4282,9.4511,300.0],["2008-04-16",9.5948,9.5948,9.4511,9.5948,500.0],["2008-04-17",9.4569,9.4569,9.4511,9.4511,300.0],["2008-04-18",9.4684,9.5948,9.4684,9.5948,2100.0],["2008-04-21",9.5948,9.5948,9.5086,9.5086,600.0],["2008-04-22",9.589,9.5948,9.4282,9.4282,800.0],["2008-04-23",9.4282,9.4511,9.4282,9.4511,2500.0],["2008-04-24",9.4396,9.4396,9.319,9.319,1100.0],["2008-04-25",9.3075,9.4167,9.1983,9.4167,2200.0],["2008-04-28",9.1926,9.4511,9.1926,9.4511,300.0],["2008-04-29",9.2098,9.2271,9.1983,9.2271,1100.0],["2008-04-30",9.1926,9.4339,9.1122,9.3822,1600.0],["2008-05-01",9.1926,9.4511,9.1926,9.4511,500.0],["2008-05-02",9.049,9.4511,9.049,9.4511,400.0],["2008-05-05",9.4511,9.4511,8.9858,9.1351,4600.0],["2008-05-06",9.4224,9.4454,9.2501,9.3937,5400.0],["2008-05-07",9.3018,9.3937,9.3018,9.3937,2300.0],["2008-05-08",9.3707,9.4224,9.3707,9.4167,7000.0],["2008-05-09",9.2271,9.5258,8.7674,9.5201,5200.0],["2008-05-12",9.5201,9.5201,9.5201,9.5201,0.0],["2008-05-13",9.5258,9.5316,9.5258,9.5316,600.0],["2008-05-14",9.6752,9.681,9.1926,9.2328,2800.0],["2008-05-15",9.8935,10.1751,9.8188,9.8188,1300.0],["2008-05-16",9.1983,9.1983,9.049,9.1351,7900.0],["2008-05-19",9.1351,9.2558,9.1351,9.2558,1000.0],["2008-05-20",9.0719,9.1926,9.049,9.1926,2300.0],["2008-05-21",9.1868,9.1926,9.1868,9.1926,3000.0],["2008-05-22",9.1926,9.1926,9.0547,9.0547,300.0],["2008-05-23",9.0547,9.0547,9.0547,9.0547,0.0],["2008-05-27",9.0202,9.0202,8.8479,8.8766,800.0],["2008-05-28",8.8536,8.8536,8.8479,8.8479,1000.0],["2008-05-29",8.6181,8.7617,8.4457,8.7617,6800.0],["2008-05-30",8.4457,9.1754,8.4457,9.1754,11900.0],["2008-06-02",9.2156,9.2156,9.1869,9.1869,800.0],["2008-06-03",9.1869,9.1869,9.1869,9.1869,0.0],["2008-06-04",8.6353,8.6353,8.6181,8.6181,1800.0],["2008-06-05",9.0605,9.0777,9.026,9.026,1400.0],["2008-06-06",8.6468,8.6985,8.6468,8.6755,2300.0],["2008-06-09",8.7042,8.7042,8.6755,8.6755,1800.0],["2008-06-10",8.6755,8.7617,8.6755,8.6755,500.0],["2008-06-11",8.725,8.8355,8.6144,8.7657,2800.0],["2008-06-12",8.4632,8.5388,8.4341,8.4341,1800.0],["2008-06-13",8.3236,8.6493,8.3178,8.6493,1300.0],["2008-06-16",8.6668,8.6668,8.6668,8.6668,300.0],["2008-06-17",8.4399,8.4399,8.3585,8.3585,1100.0],["2008-06-18",8.1433,8.4225,8.1433,8.1433,3100.0],["2008-06-19",8.1433,8.1433,8.1433,8.1433,0.0],["2008-06-20",7.9979,8.1433,7.486,8.1375,5100.0],["2008-06-23",7.9979,8.1433,7.9979,8.1433,700.0],["2008-06-24",7.5965,8.1375,7.5965,7.8525,600.0],["2008-06-25",7.8525,7.8525,7.8525,7.8525,2300.0],["2008-06-26",7.8525,7.8525,6.98,7.5558,11100.0],["2008-06-27",7.4162,7.5558,7.4162,7.5558,1100.0],["2008-06-30",7.4976,7.5035,7.4976,7.5035,900.0],["2008-07-01",7.5035,7.5035,7.5035,7.5035,0.0],["2008-07-02",6.98,7.1545,6.8287,6.98,3200.0],["2008-07-03",6.98,6.98,6.98,6.98,300.0],["2008-07-07",6.7182,7.2708,6.7182,6.98,800.0],["2008-07-08",6.8345,6.9218,6.8345,6.916,1900.0],["2008-07-09",6.567,6.9683,6.5437,6.9683,1100.0],["2008-07-10",6.9683,6.9683,6.5205,6.5205,1700.0],["2008-07-11",6.5204,7.0149,6.2413,6.9741,11200.0],["2008-07-14",6.9741,6.9741,6.9741,6.9741,0.0],["2008-07-15",6.6891,6.6891,6.0726,6.3983,500.0],["2008-07-16",6.3983,6.6891,6.3925,6.5263,8100.0],["2008-07-17",6.6891,6.8869,6.6019,6.7822,1800.0],["2008-07-18",6.7415,6.7473,6.7415,6.7473,700.0],["2008-07-21",6.9392,7.2708,6.9392,6.98,2800.0],["2008-07-22",6.98,6.98,6.7706,6.8345,3000.0],["2008-07-23",6.6891,6.9625,6.6891,6.9625,10400.0],["2008-07-24",6.9625,6.9625,6.9625,6.9625,0.0],["2008-07-25",6.9683,6.9741,6.9043,6.9741,1800.0],["2008-07-28",6.98,7.2708,6.98,7.2708,300.0],["2008-07-29",7.1254,7.5035,7.1254,7.4744,144100.0],["2008-07-30",7.5035,7.5035,7.3871,7.5035,4400.0],["2008-07-31",7.5035,7.5035,7.4569,7.4569,1100.0],["2008-08-01",7.5616,7.5616,7.5616,7.5616,300.0],["2008-08-04",7.5616,7.5616,7.4918,7.5616,2600.0],["2008-08-05",7.5616,7.5616,7.486,7.5442,4800.0],["2008-08-06",7.4162,7.4744,7.2708,7.4104,5000.0],["2008-08-07",7.1254,7.4162,7.1254,7.4162,2400.0],["2008-08-08",7.1835,7.5558,7.1835,7.5558,6200.0],["2008-08-11",7.0149,7.0149,6.3983,6.6659,21100.0],["2008-08-12",6.7589,6.7822,6.631,6.631,1400.0],["2008-08-13",6.6891,6.8055,6.4565,6.6193,4400.0],["2008-08-14",6.7066,6.8927,6.6368,6.6891,2500.0],["2008-08-15",6.7764,6.8811,6.7764,6.8753,600.0],["2008-08-18",6.916,6.916,6.6891,6.6891,1600.0],["2008-08-19",6.6891,6.6891,6.6891,6.6891,0.0],["2008-08-20",6.916,7.0672,6.8869,7.0672,2400.0],["2008-08-21",7.0672,7.0672,7.0672,7.0672,0.0],["2008-08-22",7.4162,7.4162,7.4162,7.4162,100.0],["2008-08-25",7.3929,7.4162,7.3173,7.4162,2100.0],["2008-08-26",7.1603,7.1603,7.1603,7.1603,500.0],["2008-08-27",7.3231,7.329,7.2475,7.2475,700.0],["2008-08-28",6.5902,7.329,6.5902,7.1545,1500.0],["2008-08-29",7.1545,7.1545,7.1486,7.1545,2400.0],["2008-09-02",7.1254,7.4104,6.9276,7.4104,700.0],["2008-09-03",7.4104,7.4104,7.4104,7.4104,0.0],["2008-09-04",7.4162,7.4162,7.2708,7.2708,1300.0],["2008-09-05",6.9625,7.1254,6.8578,7.1254,500.0],["2008-09-08",7.3813,7.5267,7.1254,7.3464,4800.0],["2008-09-09",7.3464,7.3464,7.3464,7.3464,0.0],["2008-09-10",7.1487,7.3789,7.1132,7.2018,3300.0],["2008-09-11",7.2018,7.2018,7.2018,7.2018,0.0],["2008-09-12",7.2608,7.2608,7.0247,7.1368,1400.0],["2008-09-15",7.1368,7.1368,7.1368,7.1368,0.0],["2008-09-16",7.0247,7.0247,7.0247,7.0247,500.0],["2008-09-17",6.5229,6.5229,6.5229,6.5229,200.0],["2008-09-18",6.5524,7.066,6.5524,7.066,5100.0],["2008-09-19",7.6386,7.6445,7.5265,7.615,1500.0],["2008-09-22",7.6445,7.674,7.4969,7.674,11900.0],["2008-09-23",7.674,7.8216,7.615,7.674,44900.0],["2008-09-24",7.4733,7.674,7.4733,7.674,400.0],["2008-09-25",7.9397,7.9397,7.9397,7.9397,100.0],["2008-09-26",7.9397,7.9397,7.9397,7.9397,0.0],["2008-09-29",7.9102,7.9102,7.9102,7.9102,100.0],["2008-09-30",7.3848,7.556,7.2313,7.556,1400.0],["2008-10-01",7.2077,7.3021,6.8181,7.3021,5000.0],["2008-10-02",6.7886,6.8004,5.9326,6.4757,8800.0],["2008-10-03",6.4934,6.4934,6.4757,6.4934,1300.0],["2008-10-06",5.9385,6.1215,5.9385,6.1215,1300.0],["2008-10-07",6.1983,6.1983,6.1983,6.1983,1000.0],["2008-10-08",6.0507,6.0507,6.0507,6.0507,900.0],["2008-10-09",6.0507,6.0507,6.0507,6.0507,2500.0],["2008-10-10",5.6611,5.7673,5.4604,5.7673,14200.0],["2008-10-13",5.7083,6.0035,5.7083,5.9562,2300.0],["2008-10-14",5.9562,5.9562,5.9562,5.9562,0.0],["2008-10-15",6.5938,6.6941,6.4934,6.4934,3500.0],["2008-10-16",6.3753,6.3753,6.3753,6.3753,100.0],["2008-10-17",6.3753,6.3753,6.3458,6.3458,6000.0],["2008-10-20",6.1983,6.3635,6.1983,6.1983,1900.0],["2008-10-21",6.3694,6.3754,6.1156,6.2042,5700.0],["2008-10-22",6.2042,6.2042,6.2042,6.2042,0.0],["2008-10-23",6.3281,6.3281,5.9739,5.9739,2000.0],["2008-10-24",5.9916,5.9916,5.7732,5.7732,7200.0],["2008-10-27",5.7732,5.8264,5.7732,5.8205,2500.0],["2008-10-28",6.0448,6.0448,5.6375,5.7968,1100.0],["2008-10-29",5.9031,5.9031,5.9031,5.9031,2000.0],["2008-10-30",5.8441,5.8736,5.6139,5.7496,1200.0],["2008-10-31",6.0212,6.0212,6.0212,6.0212,900.0],["2008-11-03",6.2337,6.3045,6.2337,6.3045,1300.0],["2008-11-04",6.1392,6.3753,6.1392,6.3753,4700.0],["2008-11-05",6.3753,6.3753,6.3753,6.3753,0.0],["2008-11-06",5.9208,5.9208,5.9031,5.9031,400.0],["2008-11-07",6.0507,6.0507,6.0507,6.0507,1500.0],["2008-11-10",6.0507,6.0507,6.0507,6.0507,0.0],["2008-11-11",6.1983,6.1983,6.1983,6.1983,400.0],["2008-11-12",5.9031,5.9208,5.8441,5.8441,3100.0],["2008-11-13",5.6079,5.6079,5.0176,5.5253,2800.0],["2008-11-14",5.0944,6.0271,5.0944,6.0271,6100.0],["2008-11-17",5.968,6.1392,5.6198,5.6788,45000.0],["2008-11-18",5.667,6.0802,5.3777,5.9798,2300.0],["2008-11-19",5.4309,5.4309,5.0235,5.301,3900.0],["2008-11-20",4.9468,4.994,4.8701,4.8937,1000.0],["2008-11-21",4.8405,5.1947,4.8405,5.1947,1200.0],["2008-11-24",5.2715,5.2715,5.2715,5.2715,200.0],["2008-11-25",5.2242,5.4545,5.2242,5.4545,3400.0],["2008-11-26",5.3364,5.4545,5.3364,5.4545,500.0],["2008-11-28",5.4545,5.8677,5.4545,5.8677,2100.0],["2008-12-01",5.8972,5.8972,5.8972,5.8972,700.0],["2008-12-02",5.8972,5.9031,5.8913,5.8913,900.0],["2008-12-03",5.9031,5.9031,5.8736,5.8736,400.0],["2008-12-04",5.6079,5.6079,5.6079,5.6079,700.0],["2008-12-05",5.4604,5.4604,4.8642,5.2538,6800.0],["2008-12-08",5.301,5.301,5.301,5.301,1100.0],["2008-12-09",4.876,5.2833,4.8524,5.2833,900.0],["2008-12-10",4.9729,4.9729,4.9548,4.9548,2900.0],["2008-12-11",4.5811,5.3164,4.5811,5.2562,1000.0],["2008-12-12",4.6232,5.4129,4.5931,5.4129,9300.0],["2008-12-15",5.8529,5.8529,5.8529,5.8529,100.0],["2008-12-16",5.4129,5.4551,5.0813,5.3767,10800.0],["2008-12-17",5.8589,5.871,5.7263,5.7263,1300.0],["2008-12-18",5.7263,5.7263,5.7082,5.7263,1100.0],["2008-12-19",5.4249,5.4249,4.8764,4.8764,5200.0],["2008-12-22",5.437,5.9373,5.437,5.9313,7200.0],["2008-12-23",5.9313,5.9313,5.9313,5.9313,0.0],["2008-12-24",5.8408,6.0277,5.8408,5.9915,2300.0],["2008-12-26",5.9915,5.9915,5.9915,5.9915,0.0],["2008-12-29",5.2079,6.0819,5.1235,5.1235,9000.0],["2008-12-30",4.8704,5.6058,4.8222,5.5756,3100.0],["2008-12-31",6.0036,6.0217,5.1537,5.8167,2300.0],["2009-01-02",5.8167,5.8167,5.8167,5.8167,0.0],["2009-01-05",5.5696,5.5696,5.5696,5.5696,700.0],["2009-01-06",5.5696,5.5696,5.5696,5.5696,0.0],["2009-01-07",5.8167,5.8167,5.8167,5.8167,800.0],["2009-01-08",5.8167,5.8167,5.8167,5.8167,0.0],["2009-01-09",5.7082,5.7082,5.7082,5.7082,300.0],["2009-01-12",5.865,5.865,4.8824,4.9729,3700.0],["2009-01-13",5.1296,5.5033,5.1296,5.5033,400.0],["2009-01-14",5.3948,5.8167,5.015,5.015,3700.0],["2009-01-15",5.015,5.0211,4.9789,5.0211,2900.0],["2009-01-16",5.009,5.6118,4.9186,4.9186,1000.0],["2009-01-20",4.997,5.009,4.9548,5.009,1900.0],["2009-01-21",5.1537,5.4249,5.1537,5.4249,900.0],["2009-01-22",5.8167,5.8167,4.9548,4.9548,4500.0],["2009-01-23",4.9126,5.3164,4.4243,5.3164,3300.0],["2009-01-26",5.3164,5.3164,5.3164,5.3164,0.0],["2009-01-27",5.3164,5.3164,5.3164,5.3164,0.0],["2009-01-28",5.1416,5.4068,5.1235,5.4008,900.0],["2009-01-29",5.5274,5.5274,4.6474,4.6474,6500.0],["2009-01-30",4.8222,4.8644,4.8222,4.8644,1300.0],["2009-02-02",4.8644,4.8644,4.8644,4.8644,0.0],["2009-02-03",4.4967,4.8945,4.4967,4.8945,500.0],["2009-02-04",4.8945,4.8945,4.8945,4.8945,0.0],["2009-02-05",4.8945,4.8945,4.8945,4.8945,0.0],["2009-02-06",4.8945,4.8945,4.8945,4.8945,0.0],["2009-02-09",5.4189,5.4249,5.3044,5.3044,1900.0],["2009-02-10",4.8222,4.8222,4.0687,4.0928,17000.0],["2009-02-11",4.2194,4.7016,3.9783,4.6775,11500.0],["2009-02-12",5.3767,5.3767,5.3767,5.3767,1000.0],["2009-02-13",3.9723,5.2381,3.9723,5.2381,3800.0],["2009-02-17",4.0627,4.0808,4.0627,4.0808,1100.0],["2009-02-18",4.0808,4.0808,4.0808,4.0808,0.0],["2009-02-19",4.0808,4.0808,4.0808,4.0808,0.0],["2009-02-20",4.0808,4.0808,4.0808,4.0808,0.0],["2009-02-23",3.912,3.918,3.8396,3.918,900.0],["2009-02-24",3.918,3.918,3.6468,3.6468,3400.0],["2009-02-25",3.4659,3.8336,3.4659,3.8336,700.0],["2009-02-26",3.1645,3.5202,2.8632,3.5202,8900.0],["2009-02-27",3.8818,3.8939,3.4659,3.7733,2400.0],["2009-03-02",3.6166,3.918,3.1404,3.5322,4000.0],["2009-03-03",3.3152,3.8638,3.3152,3.8638,3600.0],["2009-03-04",3.4418,3.689,3.3936,3.689,1100.0],["2009-03-05",3.6407,3.6769,3.6226,3.6769,2800.0],["2009-03-06",3.3936,3.6106,3.2972,3.6106,5800.0],["2009-03-09",3.6106,3.6166,3.6106,3.6166,300.0],["2009-03-10",3.3032,3.4177,3.044,3.4177,1800.0],["2009-03-11",3.6631,3.6815,3.0864,3.6815,13500.0],["2009-03-12",3.6815,3.6815,3.6815,3.6815,0.0],["2009-03-13",3.5343,3.6815,3.5343,3.6815,4800.0],["2009-03-16",3.9822,3.9822,3.8411,3.9822,900.0],["2009-03-17",3.9883,4.2767,3.9883,4.2338,1900.0],["2009-03-18",4.289,4.5958,4.289,4.3504,1300.0],["2009-03-19",4.3504,4.3504,4.3504,4.3504,0.0],["2009-03-20",4.3504,4.3504,4.3504,4.3504,0.0],["2009-03-23",4.5958,4.6019,4.2583,4.2951,2100.0],["2009-03-24",4.7492,4.7553,4.7308,4.7492,1000.0],["2009-03-25",4.8167,5.1112,4.7247,4.786,1200.0],["2009-03-26",4.2154,4.7553,4.2154,4.651,1400.0],["2009-03-27",4.154,4.4056,3.9883,4.1233,5900.0],["2009-03-30",4.1233,4.1233,4.1233,4.1233,0.0],["2009-03-31",4.0497,4.1417,3.9945,4.1417,3300.0],["2009-04-01",4.1417,4.5651,4.1417,4.1417,1300.0],["2009-04-02",4.5528,4.5713,4.5222,4.559,5900.0],["2009-04-03",4.4547,4.5713,3.8902,4.2767,9400.0],["2009-04-06",4.1602,4.3258,4.1602,4.3258,500.0],["2009-04-07",4.1479,4.4179,4.1417,4.4179,2300.0],["2009-04-08",4.1479,4.1479,4.1479,4.1479,100.0],["2009-04-09",4.5222,4.5897,4.3013,4.3504,7300.0],["2009-04-13",4.1724,4.8474,4.1724,4.7247,2300.0],["2009-04-14",4.7247,4.7247,4.7247,4.7247,100.0],["2009-04-15",4.5774,4.8167,4.5713,4.5835,9000.0],["2009-04-16",4.6572,4.9087,4.6572,4.8044,1500.0],["2009-04-17",4.8412,5.1664,4.6572,5.1542,5900.0],["2009-04-20",4.9333,4.9333,4.5774,4.5774,2200.0],["2009-04-21",4.8535,4.8903,4.6265,4.6265,1600.0],["2009-04-22",5.0192,5.0192,4.5222,4.7676,5800.0],["2009-04-23",4.7676,4.7676,4.7676,4.7676,0.0],["2009-04-24",5.0069,5.0069,5.0069,5.0069,200.0],["2009-04-27",4.9578,4.9578,4.559,4.8044,1700.0],["2009-04-28",4.9087,4.9149,4.332,4.651,5900.0],["2009-04-29",4.7799,4.9455,4.4792,4.9455,9200.0],["2009-04-30",4.9149,4.9149,4.9087,4.9087,1800.0],["2009-05-01",4.9087,4.9087,4.9087,4.9087,600.0],["2009-05-04",4.9087,4.9087,4.9087,4.9087,0.0],["2009-05-05",4.9087,5.2401,4.9087,4.9087,4700.0],["2009-05-06",5.0192,5.0192,4.9149,4.9578,4900.0],["2009-05-07",5.0621,5.0805,5.0621,5.0805,2700.0],["2009-05-08",5.1051,5.1542,5.1051,5.1235,700.0],["2009-05-11",5.1235,5.1235,5.1235,5.1235,0.0],["2009-05-12",5.1235,5.1235,5.1235,5.1235,0.0],["2009-05-13",5.1235,5.1235,5.1235,5.1235,0.0],["2009-05-14",5.1235,5.1726,5.1235,5.1726,1600.0],["2009-05-15",5.2769,5.2892,5.0928,5.1112,3500.0],["2009-05-18",5.0928,5.1112,4.9087,4.9149,34000.0],["2009-05-19",4.8965,5.0192,4.8903,4.9333,1900.0],["2009-05-20",4.7676,4.7676,4.7676,4.7676,300.0],["2009-05-21",5.0621,5.1112,4.9394,5.0008,9000.0],["2009-05-22",4.694,4.9087,4.694,4.8412,2800.0],["2009-05-26",4.7676,4.7676,4.7615,4.7615,200.0],["2009-05-27",4.7615,4.786,4.7553,4.7553,4700.0],["2009-05-28",4.7553,4.9026,4.6633,4.6633,12800.0],["2009-05-29",4.3197,5.2769,4.2951,5.2769,5100.0],["2009-06-01",4.4056,5.2708,4.4056,4.4854,3100.0],["2009-06-02",4.3504,4.9578,4.3504,4.6388,1000.0],["2009-06-03",4.6388,4.6388,4.6388,4.6388,0.0],["2009-06-04",4.8412,4.8412,4.4485,4.5099,300.0],["2009-06-05",4.4485,4.8596,4.4485,4.6265,3100.0],["2009-06-08",5.1235,5.1235,4.559,5.1235,4000.0],["2009-06-09",4.9885,5.0928,4.6633,4.7553,4000.0],["2009-06-10",4.496,4.78,4.2613,4.6071,6900.0],["2009-06-11",4.3601,4.3601,4.3601,4.3601,200.0],["2009-06-12",4.323,4.3354,4.1995,4.2304,6600.0],["2009-06-15",4.6318,4.6318,4.076,4.1192,5100.0],["2009-06-16",4.5083,4.5083,4.1192,4.1995,3300.0],["2009-06-17",4.5083,4.5083,3.7302,4.0451,2600.0],["2009-06-18",4.2674,4.4712,3.8846,3.9154,7900.0],["2009-06-19",4.0142,4.1378,4.0142,4.1378,1300.0],["2009-06-22",4.3292,4.3848,3.7055,3.7055,2000.0],["2009-06-23",3.7734,4.1501,3.7734,4.1378,3900.0],["2009-06-24",3.8846,3.9648,3.7549,3.7549,1700.0],["2009-06-25",3.7178,4.0945,3.656,4.076,10600.0],["2009-06-26",4.0081,4.1378,3.9401,3.9772,7900.0],["2009-06-29",3.7981,4.2551,3.7981,4.0081,7700.0],["2009-06-30",4.1933,4.3292,4.1748,4.2366,2400.0],["2009-07-01",3.8043,4.1192,3.7981,3.9648,2800.0],["2009-07-02",3.8846,4.0698,3.8846,3.9525,2000.0],["2009-07-06",3.8846,4.1192,3.8537,4.0698,2600.0],["2009-07-07",3.9154,4.0328,3.9093,3.9772,3600.0],["2009-07-08",4.2119,4.2119,3.7549,4.1686,1200.0],["2009-07-09",3.8598,4.1007,3.829,3.9895,2200.0],["2009-07-10",4.0884,4.0884,3.8846,4.0636,2000.0],["2009-07-13",4.0389,4.1439,3.8598,4.0266,2600.0],["2009-07-14",3.8907,4.1069,3.8351,3.9216,9400.0],["2009-07-15",3.8722,3.9772,3.829,3.9216,1300.0],["2009-07-16",3.9031,3.9525,3.7055,3.9401,2900.0],["2009-07-17",4.0451,4.0451,3.9463,3.9834,900.0],["2009-07-20",4.0451,4.0451,4.0019,4.0019,500.0],["2009-07-21",3.7425,3.9463,3.7363,3.7734,1700.0],["2009-07-22",3.7672,3.8598,3.7672,3.7981,700.0],["2009-07-23",3.829,3.9093,3.6684,3.9093,20700.0],["2009-07-24",3.8413,3.8722,3.7981,3.7981,25100.0],["2009-07-27",3.8846,4.2922,3.8166,4.2922,24900.0],["2009-07-28",4.2304,4.6318,4.2304,4.6318,23200.0],["2009-07-29",4.6627,5.1444,4.6627,5.1135,40200.0],["2009-07-30",5.095,5.1753,5.0332,5.0518,43600.0],["2009-07-31",4.9777,5.1074,4.8603,4.8603,19700.0],["2009-08-03",4.9406,5.0641,4.9406,5.0641,1000.0],["2009-08-04",4.5824,5.1135,4.5824,4.6936,6100.0],["2009-08-05",4.7862,4.7862,4.5145,4.6133,4400.0],["2009-08-06",4.6442,4.6627,4.6009,4.6627,400.0],["2009-08-07",4.5021,5.1135,4.4033,4.4465,6900.0],["2009-08-10",4.6936,4.6936,4.6936,4.6936,200.0],["2009-08-11",4.5083,4.5083,4.5083,4.5083,100.0],["2009-08-12",4.5083,4.5083,4.5083,4.5083,0.0],["2009-08-13",4.3354,4.3539,4.323,4.323,8600.0],["2009-08-14",4.3292,4.3292,4.3292,4.3292,400.0],["2009-08-17",4.323,4.323,4.2489,4.2551,4200.0],["2009-08-18",4.0451,4.0451,3.6808,3.7672,5600.0],["2009-08-19",3.7302,3.9031,3.7302,3.7981,700.0],["2009-08-20",3.7981,3.7981,3.7981,3.7981,0.0],["2009-08-21",4.1686,4.3107,3.7363,4.1995,3400.0],["2009-08-24",4.391,4.5207,4.1439,4.428,1700.0],["2009-08-25",4.428,4.428,4.428,4.428,0.0],["2009-08-26",4.2304,4.2304,4.2057,4.2304,1100.0],["2009-08-27",4.2304,4.2304,4.2304,4.2304,0.0],["2009-08-28",4.2304,4.2304,4.2304,4.2304,0.0],["2009-08-31",4.2304,4.2304,4.2304,4.2304,0.0],["2009-09-01",4.2304,4.2304,4.2304,4.2304,0.0],["2009-09-02",4.428,4.4342,4.428,4.4342,400.0],["2009-09-03",4.4589,4.4589,4.4589,4.4589,100.0],["2009-09-04",4.4589,4.4589,4.4589,4.4589,0.0],["2009-09-08",4.0204,4.1995,4.0142,4.1995,1300.0],["2009-09-09",4.0129,4.0626,4.0129,4.0626,300.0],["2009-09-10",3.8324,3.8324,3.8324,3.8324,3000.0],["2009-09-11",3.8324,3.8387,3.8324,3.8324,900.0],["2009-09-14",3.8511,3.8511,3.8324,3.8449,700.0],["2009-09-15",3.8324,3.8324,3.8324,3.8324,1300.0],["2009-09-16",3.8324,3.8324,3.8324,3.8324,0.0],["2009-09-17",3.6707,3.6707,3.6707,3.6707,200.0],["2009-09-18",4.2742,4.2742,4.2742,4.2742,200.0],["2009-09-21",4.2742,4.2742,4.2742,4.2742,0.0],["2009-09-22",4.2742,4.2742,4.2742,4.2742,0.0],["2009-09-23",3.6209,3.7453,3.6085,3.7453,1400.0],["2009-09-24",3.7391,3.7391,3.4218,3.4467,2500.0],["2009-09-25",3.5774,3.5774,3.5774,3.5774,500.0],["2009-09-28",3.7329,3.7329,3.7329,3.7329,3000.0],["2009-09-29",3.7329,3.7329,3.5774,3.5774,700.0],["2009-09-30",3.9693,3.9818,3.9693,3.9818,200.0],["2009-10-01",3.9818,3.9818,3.9818,3.9818,0.0],["2009-10-02",3.5774,3.5774,3.5774,3.5774,500.0],["2009-10-05",3.7951,3.7951,3.7951,3.7951,200.0],["2009-10-06",3.7329,3.7329,3.7329,3.7329,100.0],["2009-10-07",3.3472,3.6582,2.9925,3.6582,7900.0],["2009-10-08",3.2414,3.4218,3.2414,3.4094,3600.0],["2009-10-09",3.2663,3.2663,3.2663,3.2663,400.0],["2009-10-12",3.2974,3.2974,3.2663,3.285,900.0],["2009-10-13",3.285,3.285,3.285,3.285,0.0],["2009-10-14",2.8806,2.9988,2.7872,2.949,8300.0],["2009-10-15",2.9428,3.0921,2.8432,3.0921,1900.0],["2009-10-16",3.0859,3.1356,3.0859,3.1356,600.0],["2009-10-19",3.1356,3.1356,3.1356,3.1356,0.0],["2009-10-20",3.0983,3.3347,3.0548,3.0548,3700.0],["2009-10-21",2.9552,2.9614,2.9552,2.9614,500.0],["2009-10-22",3.0485,3.0485,2.9614,3.0361,3000.0],["2009-10-23",3.0361,3.0361,3.0361,3.0361,0.0],["2009-10-26",3.0361,3.0361,3.0361,3.0361,0.0],["2009-10-27",3.1543,3.173,2.9241,2.9241,1500.0],["2009-10-28",2.9677,3.1667,2.9614,3.0548,800.0],["2009-10-29",3.0548,3.1108,2.9552,2.9552,2100.0],["2009-10-30",3.1108,3.1108,2.9552,2.9552,7500.0],["2009-11-02",2.9552,2.9552,2.9552,2.9552,1800.0],["2009-11-03",2.9552,2.9614,2.9552,2.9552,600.0],["2009-11-04",2.9552,2.9801,2.9552,2.9552,1800.0],["2009-11-05",3.1045,3.3161,3.1045,3.1108,3100.0],["2009-11-06",3.4218,3.8138,3.3347,3.7329,18000.0],["2009-11-09",3.9818,4.3551,3.932,3.9382,11000.0],["2009-11-10",4.2493,4.3551,3.8013,3.8013,10800.0],["2009-11-11",3.764,3.9195,3.764,3.8449,800.0],["2009-11-12",3.9009,3.9009,3.8884,3.8884,1000.0],["2009-11-13",3.9133,4.3551,3.9133,4.3551,3600.0],["2009-11-16",4.3551,4.3551,3.9382,4.0191,1200.0],["2009-11-17",4.0191,4.0191,4.0191,4.0191,0.0],["2009-11-18",4.0191,4.0191,4.0191,4.0191,0.0],["2009-11-19",4.0191,4.0191,4.0191,4.0191,0.0],["2009-11-20",3.876,4.0875,3.876,4.0875,3300.0],["2009-11-23",3.8884,3.8884,3.8884,3.8884,900.0],["2009-11-24",3.8884,3.8884,3.8884,3.8884,0.0],["2009-11-25",3.7391,3.8636,3.6769,3.6769,4500.0],["2009-11-27",3.6769,3.6769,3.6769,3.6769,0.0],["2009-11-30",3.8884,3.8884,3.6707,3.8884,1800.0],["2009-12-01",3.8573,3.8573,3.6707,3.6707,1700.0],["2009-12-02",3.6707,3.6707,2.9054,3.6085,3600.0],["2009-12-03",3.6085,3.6085,3.6085,3.6085,0.0],["2009-12-04",3.6085,3.6085,3.6085,3.6085,0.0],["2009-12-07",3.1792,3.6707,3.0921,3.1916,11500.0],["2009-12-08",3.2538,3.2538,3.1232,3.1232,5900.0],["2009-12-09",3.1609,3.1609,3.0164,3.0164,1100.0],["2009-12-10",3.0164,3.0164,3.0164,3.0164,0.0],["2009-12-11",2.7901,3.1106,2.7901,3.1106,4000.0],["2009-12-14",3.1106,3.1106,3.1106,3.1106,100.0],["2009-12-15",3.1106,3.2614,3.0289,3.2614,2800.0],["2009-12-16",3.2614,3.2614,3.2614,3.2614,0.0],["2009-12-17",3.0164,3.1106,2.9661,3.1106,6400.0],["2009-12-18",3.1106,3.1106,3.1106,3.1106,0.0],["2009-12-21",3.1106,3.1106,3.1106,3.1106,0.0],["2009-12-22",3.1106,3.1106,3.1106,3.1106,0.0],["2009-12-23",3.1043,3.142,2.8907,3.142,5600.0],["2009-12-24",3.142,3.142,3.142,3.142,0.0],["2009-12-28",3.142,3.142,2.9912,2.9912,5100.0],["2009-12-29",3.1295,3.3243,3.1295,3.3243,5800.0],["2009-12-30",3.2175,3.2991,3.2049,3.2991,3800.0],["2009-12-31",3.1798,3.362,3.1735,3.362,9200.0],["2010-01-04",3.362,3.362,3.362,3.362,0.0],["2010-01-05",3.4437,3.4688,3.4437,3.4688,1200.0],["2010-01-06",3.4688,3.4688,3.4688,3.4688,0.0],["2010-01-07",3.5505,3.7265,3.5505,3.7265,2100.0],["2010-01-08",3.695,3.8333,3.695,3.7705,1900.0],["2010-01-11",3.8961,4.047,3.7893,3.8647,5100.0],["2010-01-12",3.7516,3.7767,3.7516,3.7767,1500.0],["2010-01-13",3.9087,3.9276,3.9087,3.9276,3500.0],["2010-01-14",3.9276,3.9276,3.9276,3.9276,0.0],["2010-01-15",3.6196,4.2103,3.6196,4.1664,2600.0],["2010-01-19",4.0344,4.3989,3.739,4.3989,5700.0],["2010-01-20",4.38,4.424,4.38,4.3989,2100.0],["2010-01-21",4.4743,4.4743,4.4366,4.4366,300.0],["2010-01-22",4.4366,4.4366,4.4366,4.4366,0.0],["2010-01-25",4.4554,4.4554,4.4554,4.4554,800.0],["2010-01-26",4.3926,4.3989,4.3926,4.3989,500.0],["2010-01-27",4.3989,4.3989,4.3989,4.3989,0.0],["2010-01-28",3.8082,4.3926,3.7767,3.827,5300.0],["2010-01-29",3.9087,4.1664,3.9087,4.1664,2600.0],["2010-02-01",3.695,4.3989,3.695,4.2858,1600.0],["2010-02-02",4.2858,4.2858,4.2858,4.2858,0.0],["2010-02-03",3.7705,4.3989,3.7705,3.9778,1100.0],["2010-02-04",4.336,4.3674,4.2543,4.2732,800.0],["2010-02-05",4.38,4.5245,4.38,4.4994,2000.0],["2010-02-08",4.4994,4.4994,4.4994,4.4994,0.0],["2010-02-09",4.1475,4.1475,4.1035,4.1349,600.0],["2010-02-10",4.2606,4.2606,4.2606,4.2606,100.0],["2010-02-11",4.2606,4.2606,4.2606,4.2606,0.0],["2010-02-12",4.6754,4.6754,4.6754,4.6754,200.0],["2010-02-16",4.4177,4.4366,4.3989,4.4366,2000.0],["2010-02-17",4.4366,4.4366,4.4366,4.4366,0.0],["2010-02-18",4.2418,4.2418,3.871,3.871,1100.0],["2010-02-19",3.7579,4.0847,3.7579,4.0847,700.0],["2010-02-22",3.8207,4.2732,3.8019,4.0532,2300.0],["2010-02-23",4.0218,4.2732,4.0218,4.2103,700.0],["2010-02-24",4.2103,4.2103,4.2103,4.2103,0.0],["2010-02-25",3.915,3.9904,3.9024,3.9276,800.0],["2010-02-26",3.9778,4.3989,3.9276,3.9276,1800.0],["2010-03-01",3.9464,4.0281,3.8961,3.9778,5700.0],["2010-03-02",4.2103,4.3926,4.1475,4.3486,1600.0],["2010-03-03",4.0847,4.38,4.0847,4.336,1300.0],["2010-03-04",4.1161,4.3235,4.1161,4.2732,2300.0],["2010-03-05",4.2606,4.2732,4.0909,4.0909,1500.0],["2010-03-08",4.2166,4.2166,4.0972,4.1161,1200.0],["2010-03-09",4.336,4.336,4.3235,4.3235,500.0],["2010-03-10",4.3678,4.4184,4.3678,4.4184,200.0],["2010-03-11",4.1969,4.3994,3.8614,3.9563,27400.0],["2010-03-12",3.9563,4.2728,3.9563,4.1842,1500.0],["2010-03-15",4.1146,4.1146,3.9626,3.9626,1300.0],["2010-03-16",4.1146,4.2412,4.1146,4.2412,3600.0],["2010-03-17",3.9943,4.1146,3.9373,3.988,1800.0],["2010-03-18",3.893,3.9753,3.8487,3.9247,3400.0],["2010-03-19",3.9626,4.1146,3.9563,4.1146,3200.0],["2010-03-22",4.1146,4.1146,4.1146,4.1146,0.0],["2010-03-23",3.9437,3.9626,3.9247,3.9563,2000.0],["2010-03-24",3.9373,4.3361,3.9247,4.2412,14200.0],["2010-03-25",4.3551,4.9755,4.3424,4.9755,20600.0],["2010-03-26",4.8868,5.3806,4.7476,5.3173,19800.0],["2010-03-29",5.1337,5.3679,5.1274,5.292,5700.0],["2010-03-30",5.1654,5.1907,5.1274,5.1274,2000.0],["2010-03-31",5.3679,5.4439,4.9058,4.9185,13700.0],["2010-04-01",5.1021,5.9186,5.1021,5.6971,42300.0],["2010-04-05",5.6338,5.9503,5.1907,5.9503,13800.0],["2010-04-06",6.0073,6.0136,5.7604,5.8553,4800.0],["2010-04-07",5.9819,5.9819,5.6654,5.6971,3200.0],["2010-04-08",5.8174,5.8174,5.6971,5.7034,5300.0],["2010-04-09",5.8553,6.1529,5.792,6.0896,15900.0],["2010-04-12",6.1529,6.8112,6.1529,6.3617,77600.0],["2010-04-13",6.4694,6.52,6.3238,6.52,15400.0],["2010-04-14",6.7732,6.8049,6.0452,6.4567,10400.0],["2010-04-15",6.4757,6.4884,6.2605,6.444,2800.0],["2010-04-16",6.3364,6.3364,6.2225,6.2921,6400.0],["2010-04-19",6.3934,6.3934,6.0452,6.3744,4100.0],["2010-04-20",6.4694,6.4884,6.0769,6.444,10100.0],["2010-04-21",6.3618,6.3618,5.944,6.1718,9200.0],["2010-04-22",5.8743,6.1529,5.2287,5.4819,49700.0],["2010-04-23",5.8047,6.1908,5.6654,5.6971,26500.0],["2010-04-26",5.8237,5.8237,5.4882,5.7287,12900.0],["2010-04-27",5.8553,5.8553,5.2477,5.6528,18200.0],["2010-04-28",5.5578,5.5578,5.2287,5.4122,8200.0],["2010-04-29",5.3426,5.4945,5.3426,5.3806,6500.0],["2010-04-30",5.6464,5.6654,5.254,5.4122,5400.0],["2010-05-03",5.2666,5.5452,5.0641,5.1274,20900.0],["2010-05-04",5.2033,5.4059,4.9691,5.0577,16400.0],["2010-05-05",4.8235,5.3489,4.7792,4.9818,5000.0],["2010-05-06",5.0388,5.2223,4.9058,4.9058,1800.0],["2010-05-07",5.1021,5.5705,4.8742,5.3806,26700.0],["2010-05-10",5.311,5.5578,5.2287,5.5452,11700.0],["2010-05-11",5.2033,5.6971,5.1907,5.6528,5500.0],["2010-05-12",5.7287,5.9313,5.6908,5.8553,4600.0],["2010-05-13",5.9123,5.944,5.887,5.887,1100.0],["2010-05-14",5.5388,6.0769,5.5135,6.0769,2800.0],["2010-05-17",5.8553,5.9376,5.8237,5.8237,3300.0],["2010-05-18",5.887,5.887,5.6908,5.6908,3900.0],["2010-05-19",5.5705,5.6971,5.4439,5.6971,2100.0],["2010-05-20",5.3743,6.0073,5.2223,6.0073,10000.0],["2010-05-21",5.7477,5.7477,5.2413,5.4122,2900.0],["2010-05-24",5.5705,5.6908,5.4059,5.5135,1200.0],["2010-05-25",5.6971,5.6971,5.3299,5.6211,4500.0],["2010-05-26",5.5262,5.8174,5.3869,5.5262,2500.0],["2010-05-27",5.9946,5.9946,5.8553,5.8933,600.0],["2010-05-28",5.7667,5.8553,5.6971,5.8553,3800.0],["2010-06-01",5.8237,5.8553,5.6275,5.7224,1200.0],["2010-06-02",5.6971,5.6971,5.6021,5.6781,900.0],["2010-06-03",5.5452,5.5958,5.1717,5.1717,7700.0],["2010-06-04",5.3173,5.3806,5.254,5.3363,1400.0],["2010-06-07",5.3743,5.3743,5.197,5.2666,400.0],["2010-06-08",5.4059,5.4059,5.3173,5.3173,200.0],["2010-06-09",5.1708,5.1708,4.4831,4.534,21100.0],["2010-06-10",4.5659,4.8078,4.5531,4.776,12100.0],["2010-06-11",4.776,4.776,4.776,4.776,0.0],["2010-06-14",4.6741,4.6932,4.6614,4.6932,1400.0],["2010-06-15",4.8779,4.8779,4.8779,4.8779,100.0],["2010-06-16",4.6359,4.8015,4.5786,4.7824,2200.0],["2010-06-17",4.9352,4.9352,4.5722,4.9034,2600.0],["2010-06-18",4.5276,4.9034,4.3302,4.9034,21000.0],["2010-06-21",4.897,4.9734,4.776,4.8779,8900.0],["2010-06-22",4.8715,4.9798,4.8715,4.9798,3700.0],["2010-06-23",4.9416,5.0307,4.8715,4.9925,3800.0],["2010-06-24",4.9989,5.3555,4.9989,5.3555,4300.0],["2010-06-25",5.4128,5.4765,5.0753,5.139,3500.0],["2010-06-28",5.2409,5.2409,5.1199,5.1262,1100.0],["2010-06-29",5.1262,5.1262,5.1262,5.1262,0.0],["2010-06-30",4.8715,5.0944,4.8142,5.0944,5300.0],["2010-07-01",4.9034,5.0944,4.8078,5.0307,2600.0],["2010-07-02",4.6104,5.0944,4.6104,5.0944,2200.0],["2010-07-06",5.0944,5.0944,5.0944,5.0944,1000.0],["2010-07-07",5.0944,5.0944,5.0944,5.0944,0.0],["2010-07-08",5.0944,5.0944,5.0307,5.0562,1700.0],["2010-07-09",4.8206,4.8779,4.8015,4.8779,1200.0],["2010-07-12",4.8015,4.8206,4.8015,4.8206,1000.0],["2010-07-13",5.0944,5.0944,5.0562,5.0562,800.0],["2010-07-14",5.0944,5.0944,5.0753,5.0817,900.0],["2010-07-15",5.1517,5.1517,4.8269,4.8779,1700.0],["2010-07-16",4.8588,5.0244,4.5531,5.0244,4300.0],["2010-07-19",4.9416,5.0307,4.4703,4.5913,2600.0],["2010-07-20",4.655,4.9352,4.6486,4.9352,7700.0],["2010-07-21",5.0307,5.0307,4.8906,4.967,3600.0],["2010-07-22",5.0307,5.088,4.7251,5.0689,5700.0],["2010-07-23",4.9352,5.0944,4.9352,5.0944,700.0],["2010-07-26",5.0307,5.0944,5.0307,5.0944,700.0],["2010-07-27",4.9352,5.4765,4.9288,5.4765,17000.0],["2010-07-28",6.3234,6.3234,5.8904,6.1133,109900.0],["2010-07-29",6.0623,6.1388,5.6612,5.7949,40500.0],["2010-07-30",6.1388,6.1451,5.6994,6.126,20400.0],["2010-08-02",6.0623,6.0623,5.7248,5.7312,11500.0],["2010-08-03",5.7312,5.9222,5.7312,5.7949,6900.0],["2010-08-04",5.7949,5.9732,5.7949,5.9413,5300.0],["2010-08-05",5.9413,6.1197,5.9413,6.0496,7200.0],["2010-08-06",6.1451,6.2024,6.0496,6.1133,9300.0],["2010-08-09",6.1197,6.5527,6.1133,6.2088,24700.0],["2010-08-10",6.2534,6.3998,6.177,6.368,11000.0],["2010-08-11",6.2152,6.2725,6.1579,6.177,3500.0],["2010-08-12",6.2088,6.2088,6.0814,6.0814,6400.0],["2010-08-13",6.2215,6.2215,6.2088,6.2088,3000.0],["2010-08-16",6.368,6.5145,6.3171,6.3998,25100.0],["2010-08-17",6.4954,6.4954,6.1706,6.2406,12700.0],["2010-08-18",6.2406,6.2406,6.2406,6.2406,0.0],["2010-08-19",6.2661,6.2661,6.0496,6.1133,15000.0],["2010-08-20",6.1133,6.2088,6.1133,6.1133,8000.0],["2010-08-23",6.056,6.1451,5.9286,6.1451,11500.0],["2010-08-24",6.0878,6.1133,5.9923,6.1133,8100.0],["2010-08-25",6.056,6.1133,6.0496,6.1133,6200.0],["2010-08-26",6.1133,6.1833,6.0432,6.1133,7500.0],["2010-08-27",6.056,6.2088,6.0496,6.1197,4900.0],["2010-08-30",6.177,6.177,6.0178,6.0178,4400.0],["2010-08-31",6.1706,6.1706,6.1706,6.1706,100.0],["2010-09-01",6.1706,6.1706,6.1706,6.1706,0.0],["2010-09-02",6.177,6.3744,6.126,6.126,9200.0],["2010-09-03",6.1388,6.2215,6.0814,6.1833,6800.0],["2010-09-07",6.177,6.2789,6.1133,6.1133,14300.0],["2010-09-08",6.2093,6.2669,5.8636,6.2413,20400.0],["2010-09-09",6.2733,6.2733,5.87,6.1453,10700.0],["2010-09-10",6.1453,6.2733,5.9981,6.2733,6100.0],["2010-09-13",6.2605,6.3053,6.2285,6.2925,11100.0],["2010-09-14",6.3373,6.4013,6.0813,6.3053,37900.0],["2010-09-15",6.3053,6.6254,6.2349,6.5934,33500.0],["2010-09-16",6.587,6.6894,6.587,6.5934,34800.0],["2010-09-17",6.5614,6.6894,6.5614,6.6574,13900.0],["2010-09-20",6.6702,6.8174,6.6254,6.8174,22700.0],["2010-09-21",6.747,6.747,6.5614,6.683,29100.0],["2010-09-22",6.7214,6.8174,6.715,6.7534,36000.0],["2010-09-23",6.6894,6.8174,6.6894,6.6894,14100.0],["2010-09-24",6.7214,6.7214,6.6894,6.6894,20700.0],["2010-09-27",6.6638,6.7854,6.651,6.715,71500.0],["2010-09-28",6.7854,6.8814,6.7534,6.8046,28700.0],["2010-09-29",6.8494,6.8494,6.7534,6.8174,23700.0],["2010-09-30",6.8814,6.8814,6.779,6.8494,14600.0],["2010-10-01",6.8366,6.8942,6.6766,6.7534,27300.0],["2010-10-04",6.7534,6.7854,6.6382,6.7214,45600.0],["2010-10-05",6.7854,6.7854,6.6894,6.6894,7400.0],["2010-10-06",6.7214,6.7214,6.6894,6.7214,28900.0],["2010-10-07",6.7854,6.8494,6.5678,6.6894,49100.0],["2010-10-08",6.7342,6.8494,6.6894,6.7598,84000.0],["2010-10-11",6.8174,6.8174,6.7214,6.7214,23100.0],["2010-10-12",6.715,6.7854,6.6894,6.7214,63800.0],["2010-10-13",6.779,6.8494,6.7214,6.8174,49900.0],["2010-10-14",6.8494,6.8814,6.715,6.7534,18900.0],["2010-10-15",6.811,7.1887,6.811,6.8494,71500.0],["2010-10-18",7.0095,7.3615,7.0095,7.2527,199300.0],["2010-10-19",7.2335,7.2975,7.1759,7.2975,49000.0],["2010-10-20",7.2847,7.5408,7.2335,7.5408,51900.0],["2010-10-21",7.5216,7.6176,7.4576,7.5856,107900.0],["2010-10-22",7.6816,8.0977,7.592,7.8801,200800.0],["2010-10-25",8.1617,8.8979,7.9505,8.2897,122300.0],["2010-10-26",8.469,8.469,7.72,7.7968,74800.0],["2010-10-27",7.8224,8.2577,7.688,7.7648,12100.0],["2010-10-28",7.9953,7.9953,7.4896,7.5856,36200.0],["2010-10-29",7.5856,7.752,7.2655,7.3615,81200.0],["2010-11-01",7.3423,7.6112,7.2335,7.2655,43700.0],["2010-11-02",7.2399,7.3615,7.1695,7.2079,28700.0],["2010-11-03",7.2911,7.4832,7.2335,7.4832,14500.0],["2010-11-04",7.496,7.6752,7.2335,7.5024,16500.0],["2010-11-05",7.5536,7.7264,7.3231,7.3615,24000.0],["2010-11-08",7.3935,7.4832,7.2975,7.3551,17400.0],["2010-11-09",7.4448,7.9121,7.4448,7.5408,33000.0],["2010-11-10",7.6688,7.7456,7.4576,7.4576,36200.0],["2010-11-11",7.5216,7.5216,7.3231,7.3936,3800.0],["2010-11-12",7.3487,7.3679,7.2975,7.3615,34700.0],["2010-11-15",7.2207,7.3615,7.2143,7.2271,14300.0],["2010-11-16",7.2015,7.6496,7.0735,7.2975,43700.0],["2010-11-17",7.3615,7.56,7.3359,7.4256,11800.0],["2010-11-18",7.4256,7.6688,7.3487,7.6624,6600.0],["2010-11-19",7.5216,7.8416,7.3936,7.752,42900.0],["2010-11-22",7.7712,7.8929,7.4,7.4512,12400.0],["2010-11-23",7.4896,7.4896,7.2719,7.2719,117300.0],["2010-11-24",7.3359,7.592,7.2015,7.3615,76500.0],["2010-11-26",7.6112,7.6112,7.5408,7.5408,1500.0],["2010-11-29",7.6112,7.6112,7.5408,7.6048,6700.0],["2010-11-30",7.5856,7.7456,7.5856,7.6816,16800.0],["2010-12-01",7.6816,7.9313,7.6176,7.9313,33000.0],["2010-12-02",7.9697,8.4754,7.7328,8.3217,73200.0],["2010-12-03",8.3153,8.3217,8.0337,8.1873,36700.0],["2010-12-06",8.2641,8.3538,8.2065,8.2257,56900.0],["2010-12-07",8.2257,8.2257,7.8737,8.0273,14300.0],["2010-12-08",8.0208,8.1886,8.0079,8.0725,9300.0],["2010-12-09",8.066,8.066,8.0015,8.066,2500.0],["2010-12-10",8.066,8.1951,8.066,8.066,9200.0],["2010-12-13",8.0595,8.2467,7.9757,8.0273,13200.0],["2010-12-14",7.9047,8.066,7.9047,7.9821,25400.0],["2010-12-15",7.9692,8.1434,7.8079,8.066,64500.0],["2010-12-16",8.0402,8.266,7.924,8.2596,9900.0],["2010-12-17",8.2209,8.266,7.8337,7.8337,26200.0],["2010-12-20",8.2596,8.2596,7.7498,8.1434,14400.0],["2010-12-21",7.9692,8.0854,7.9369,8.0337,16900.0],["2010-12-22",7.9692,8.066,7.8853,7.9434,10600.0],["2010-12-23",8.0337,8.0983,7.7434,7.7498,13300.0],["2010-12-27",7.924,8.266,7.8918,8.266,19200.0],["2010-12-28",8.2596,8.4532,8.2596,8.3499,43000.0],["2010-12-29",8.3886,8.4532,8.3564,8.3564,25100.0],["2010-12-30",8.3564,8.6468,8.3564,8.3951,50600.0],["2010-12-31",8.3886,8.6984,8.3241,8.5629,18100.0],["2011-01-03",8.679,8.8726,8.5951,8.8726,139900.0],["2011-01-04",8.8726,8.8726,8.7306,8.8532,9600.0],["2011-01-05",8.6919,8.9371,8.6919,8.9307,39800.0],["2011-01-06",8.8726,8.9371,8.7435,8.8726,20600.0],["2011-01-07",8.8726,9.0662,8.8403,8.8984,31000.0],["2011-01-10",8.8532,8.8726,8.7758,8.7758,10800.0],["2011-01-11",8.8145,8.8662,8.8145,8.821,15600.0],["2011-01-12",8.8403,9.0339,8.8403,8.9694,164700.0],["2011-01-13",9.0985,9.163,8.7113,8.9113,21500.0],["2011-01-14",8.7758,8.9049,8.7177,8.75,7100.0],["2011-01-18",8.8081,8.9436,8.679,8.7306,35400.0],["2011-01-19",8.8468,9.0275,8.7177,8.8339,24200.0],["2011-01-20",8.8339,9.0146,8.7113,8.8597,41600.0],["2011-01-21",8.7823,8.8791,8.7242,8.7758,42300.0],["2011-01-24",8.7758,8.8145,8.6726,8.7694,29100.0],["2011-01-25",8.9694,8.9694,8.7435,8.7435,61400.0],["2011-01-26",8.7758,8.8726,8.7758,8.7758,58500.0],["2011-01-27",8.7758,8.8597,8.7758,8.8145,24000.0],["2011-01-28",8.8274,8.9049,8.8145,8.8726,42900.0],["2011-01-31",8.8726,9.0339,8.8403,8.9952,15000.0],["2011-02-01",8.9758,9.0081,8.8145,8.9629,8800.0],["2011-02-02",9.0017,9.0339,8.8726,8.9049,23200.0],["2011-02-03",9.0275,9.0339,8.9049,8.9242,9800.0],["2011-02-04",8.5048,8.9629,8.479,8.8726,14700.0],["2011-02-07",8.8726,9.0791,8.8726,9.0275,52400.0],["2011-02-08",9.0339,9.4663,9.0146,9.3178,42000.0],["2011-02-09",9.3824,9.4921,9.2211,9.4598,51800.0],["2011-02-10",9.5179,9.6792,9.5179,9.6018,50700.0],["2011-02-11",9.5889,9.6728,9.4727,9.6469,27500.0],["2011-02-14",9.6792,9.776,9.6534,9.6792,41200.0],["2011-02-15",9.6792,9.8405,9.6663,9.8405,35900.0],["2011-02-16",9.8599,9.976,9.6727,9.6921,56800.0],["2011-02-17",9.6405,9.8083,9.5824,9.6728,87400.0],["2011-02-18",9.7373,9.9954,9.7373,9.9115,74900.0],["2011-02-22",9.7244,9.9051,9.6211,9.8083,54100.0],["2011-02-23",9.8018,9.9502,9.7437,9.9502,49800.0],["2011-02-24",9.8405,10.2341,9.7889,9.8986,58000.0],["2011-02-25",9.9438,10.4277,9.9438,10.3116,51600.0],["2011-02-28",10.3826,10.5955,9.9438,9.9889,70300.0],["2011-03-01",10.2341,10.5826,10.2277,10.3374,89100.0],["2011-03-02",10.3438,10.4535,10.2793,10.4277,44400.0],["2011-03-03",10.4793,10.6729,10.3309,10.5826,27800.0],["2011-03-04",10.5245,10.531,10.389,10.4858,17000.0],["2011-03-07",10.4858,10.5374,10.4084,10.5374,33300.0],["2011-03-08",10.5697,10.7181,10.5181,10.602,7900.0],["2011-03-09",10.5987,10.6182,10.3909,10.5727,7600.0],["2011-03-10",10.5727,10.5792,10.4428,10.5078,18400.0],["2011-03-11",10.4299,10.8325,10.4299,10.7741,25700.0],["2011-03-14",10.8195,10.8195,10.5792,10.7481,9800.0],["2011-03-15",10.5338,10.6896,10.4364,10.4818,14600.0],["2011-03-16",10.8195,10.8195,10.1311,10.287,19200.0],["2011-03-17",10.3779,10.4493,10.0727,10.2155,14700.0],["2011-03-18",10.3974,10.4299,10.3259,10.3909,6900.0],["2011-03-21",10.4299,10.6117,10.3909,10.4104,2300.0],["2011-03-22",10.3909,10.3909,10.287,10.3844,13800.0],["2011-03-23",10.3,10.3909,10.1311,10.1311,11000.0],["2011-03-24",10.235,10.313,9.9363,10.0077,41200.0],["2011-03-25",10.1246,10.287,9.8713,10.0272,19900.0],["2011-03-28",9.9688,10.0207,9.7544,9.9363,38800.0],["2011-03-29",10.1896,10.4818,9.7415,10.4299,23900.0],["2011-03-30",10.4623,10.4688,10.2935,10.4558,4100.0],["2011-03-31",10.4493,10.4558,10.3194,10.3324,7400.0],["2011-04-01",10.4039,10.4039,9.8973,10.1051,16600.0],["2011-04-04",10.1701,10.3844,9.9882,10.3,6700.0],["2011-04-05",10.1701,10.3974,9.9688,10.3909,12700.0],["2011-04-06",10.3389,10.3909,9.9103,10.3909,52400.0],["2011-04-07",10.0922,10.4234,10.0727,10.3584,13800.0],["2011-04-08",10.2155,10.3909,10.209,10.3065,12200.0],["2011-04-11",10.3519,10.4169,10.1896,10.3259,29500.0],["2011-04-12",10.3584,10.4039,10.2545,10.3909,11000.0],["2011-04-13",10.4104,10.4883,10.2935,10.3259,12200.0],["2011-04-14",10.3259,10.5208,10.261,10.3519,15100.0],["2011-04-15",10.3909,10.5208,10.3195,10.3909,16800.0],["2011-04-18",10.313,10.4818,10.1636,10.4104,11100.0],["2011-04-19",10.4688,10.5208,10.3844,10.3909,21500.0],["2011-04-20",10.4558,10.5468,10.1116,10.1506,22000.0],["2011-04-21",10.2155,10.3909,10.0597,10.287,31700.0],["2011-04-25",10.287,10.5403,10.1831,10.3909,21600.0],["2011-04-26",10.3909,10.5013,10.3259,10.5013,16900.0],["2011-04-27",10.4948,10.5078,10.3065,10.3324,38000.0],["2011-04-28",10.3584,10.4039,10.0792,10.261,63000.0],["2011-04-29",10.2026,10.2285,9.2609,10.0597,32000.0],["2011-05-02",10.0597,10.0986,9.4103,9.4817,30000.0],["2011-05-03",9.5271,9.7285,9.0271,9.0466,23000.0],["2011-05-04",9.131,9.183,8.7998,9.0596,114000.0],["2011-05-05",9.092,9.1829,8.8323,9.157,25000.0],["2011-05-06",9.3193,9.5336,9.3193,9.4038,19000.0],["2011-05-09",9.3063,9.3648,8.9362,9.3063,13000.0],["2011-05-10",9.2674,9.5986,9.1959,9.5271,20100.0],["2011-05-11",9.4752,9.5856,9.4232,9.4687,10400.0],["2011-05-12",9.4687,9.6765,8.9881,9.67,22500.0],["2011-05-13",9.657,9.657,9.3323,9.4362,2200.0],["2011-05-16",9.5466,9.8584,9.1959,9.6505,9300.0],["2011-05-17",9.7415,9.7934,9.4297,9.5661,10000.0],["2011-05-18",9.5142,9.5726,9.3583,9.4167,12500.0],["2011-05-19",9.3778,9.3778,9.092,9.2349,17200.0],["2011-05-20",9.2479,9.3388,9.0531,9.0985,9300.0],["2011-05-23",9.0531,9.2739,9.0531,9.1375,13800.0],["2011-05-24",9.157,9.3518,9.0985,9.2934,14300.0],["2011-05-25",9.3453,10.0597,9.1375,10.0272,92200.0],["2011-05-26",9.9688,9.9688,9.7155,9.9558,9800.0],["2011-05-27",9.9688,10.1311,9.7674,10.1246,18400.0],["2011-05-31",10.0597,10.3065,10.0597,10.1441,31600.0],["2011-06-01",10.1766,10.3909,10.0662,10.2155,17000.0],["2011-06-02",10.2415,10.2415,9.9038,10.0532,34500.0],["2011-06-03",10.0467,10.2155,9.8389,9.9947,16000.0],["2011-06-06",9.9947,10.3454,9.8259,10.2545,58800.0],["2011-06-07",10.2415,10.5532,10.2415,10.313,40600.0],["2011-06-08",10.313,10.5615,10.2018,10.4437,39600.0],["2011-06-09",10.4895,10.6661,10.3784,10.4111,38000.0],["2011-06-10",10.4634,10.6138,10.2672,10.5549,47200.0],["2011-06-13",10.4503,10.9211,10.4176,10.8623,101400.0],["2011-06-14",10.8557,10.9408,10.5615,10.6399,45000.0],["2011-06-15",10.7315,10.7315,10.1691,10.3587,29000.0],["2011-06-16",10.3391,10.5942,10.2933,10.5484,23500.0],["2011-06-17",10.5745,10.6269,10.071,10.2018,80700.0],["2011-06-20",10.2149,10.4568,10.0971,10.3391,23800.0],["2011-06-21",10.3195,10.6792,10.0318,10.6334,76800.0],["2011-06-22",10.5876,10.6726,10.3195,10.6399,59000.0],["2011-06-23",10.1364,10.2018,9.8486,9.8552,606300.0],["2011-06-24",9.9075,9.9925,9.6459,9.6982,1234400.0],["2011-06-27",9.744,9.7833,9.6525,9.7375,66600.0],["2011-06-28",9.7963,9.8094,9.6525,9.7244,79700.0],["2011-06-29",10.1102,10.1102,9.7113,9.7113,48400.0],["2011-06-30",9.7375,9.8617,9.6525,9.7178,175000.0],["2011-07-01",9.8029,10.1233,9.7048,9.9271,88800.0],["2011-07-05",9.9467,10.0383,9.9075,9.9337,89700.0],["2011-07-06",9.8879,10.0645,9.7179,9.9729,61600.0],["2011-07-07",10.0448,10.1298,9.9075,9.9729,110500.0],["2011-07-08",9.9794,10.1298,9.8486,10.0056,38900.0],["2011-07-11",9.9664,10.1102,9.9075,9.9794,56100.0],["2011-07-12",9.9206,10.2737,9.9206,9.9925,29400.0],["2011-07-13",10.0056,10.1822,9.9467,10.1495,87300.0],["2011-07-14",10.1429,10.2868,10.071,10.1233,29000.0],["2011-07-15",10.1364,10.1364,9.9206,9.9794,37200.0],["2011-07-18",9.9337,10.1168,9.7898,9.8944,54800.0],["2011-07-19",9.8944,9.9729,9.829,9.9337,26600.0],["2011-07-20",9.914,10.0121,9.8159,9.829,15100.0],["2011-07-21",9.8879,10.1364,9.8748,10.071,64800.0],["2011-07-22",10.0383,10.1037,9.7898,10.0514,107700.0],["2011-07-25",9.9402,9.9402,9.7767,9.8225,42900.0],["2011-07-26",9.8094,9.901,9.6655,9.7244,26400.0],["2011-07-27",9.7898,9.7898,9.5805,9.6198,46300.0],["2011-07-28",9.502,9.7375,9.4824,9.6852,19300.0],["2011-07-29",9.8094,9.8094,9.5674,9.6786,88900.0],["2011-08-01",9.6655,9.6655,8.8481,9.0639,149800.0],["2011-08-02",9.0574,9.4628,8.8546,8.8677,51800.0],["2011-08-03",8.9069,9.6328,8.75,8.9069,23800.0],["2011-08-04",8.8612,8.8612,8.1353,8.1483,66400.0],["2011-08-05",8.2137,8.2137,7.5729,7.7691,73600.0],["2011-08-08",7.6121,8.7565,7.0824,7.4094,134000.0],["2011-08-09",7.5075,8.0633,7.272,7.8475,47900.0],["2011-08-10",7.756,8.0633,7.4552,7.5205,42500.0],["2011-08-11",7.5598,7.8344,7.3571,7.7756,37700.0],["2011-08-12",7.7952,8.5865,7.7952,8.1418,30100.0],["2011-08-15",8.2007,8.2007,7.769,7.9129,29300.0],["2011-08-16",7.8541,8.3903,7.7887,7.8606,50400.0],["2011-08-17",7.8606,8.3511,7.769,8.3315,43700.0],["2011-08-18",8.2072,8.2988,7.7429,7.9914,98900.0],["2011-08-19",7.9195,8.2464,7.7167,7.7625,33500.0],["2011-08-22",7.9129,8.0437,7.1347,7.1478,72400.0],["2011-08-23",7.1936,7.7625,7.0889,7.6252,79900.0],["2011-08-24",7.5075,8.1614,7.5075,7.9652,38900.0],["2011-08-25",8.0437,8.1353,7.6317,7.6579,38100.0],["2011-08-26",7.6383,7.9064,7.4617,7.5402,31100.0],["2011-08-29",7.6056,8.0699,7.5009,7.6775,58600.0],["2011-08-30",7.6775,8.2595,7.6775,7.9064,49200.0],["2011-08-31",7.9587,8.0764,7.6513,7.7625,161800.0],["2011-09-01",7.7298,8.2203,7.7298,7.9195,62600.0],["2011-09-02",7.8017,7.9849,7.3898,7.4355,52700.0],["2011-09-06",7.2917,7.6513,7.1936,7.3309,28500.0],["2011-09-07",7.4201,7.6051,7.2813,7.4862,36200.0],["2011-09-08",7.4928,7.7901,7.2879,7.6117,39700.0],["2011-09-09",7.5589,7.7439,7.1228,7.2021,22500.0],["2011-09-12",7.1426,7.7108,7.1426,7.4597,24200.0],["2011-09-13",7.4531,7.6183,7.3144,7.4333,17000.0],["2011-09-14",7.4399,7.5853,7.3408,7.5324,29800.0],["2011-09-15",7.4531,7.7703,7.3408,7.724,28400.0],["2011-09-16",7.7439,7.9553,7.5324,7.9289,59200.0],["2011-09-19",7.8232,7.8232,7.6051,7.6976,34100.0],["2011-09-20",7.8231,7.8231,7.3805,7.5985,47400.0],["2011-09-21",7.5787,7.6051,7.1492,7.2087,31600.0],["2011-09-22",7.0633,7.1029,6.7726,6.8519,43600.0],["2011-09-23",6.8651,7.0369,6.7131,6.8783,15100.0],["2011-09-26",6.9245,6.9642,6.7461,6.9245,37400.0],["2011-09-27",7.0699,7.3937,7.0369,7.2087,38500.0],["2011-09-28",7.2417,7.7042,7.2417,7.2615,79500.0],["2011-09-29",7.4465,7.5126,7.1888,7.4597,45200.0],["2011-09-30",7.321,7.4862,7.1029,7.4862,47100.0],["2011-10-03",8.4244,8.4244,6.7858,6.8453,23300.0],["2011-10-04",6.9245,7.9289,6.6669,7.5787,48000.0],["2011-10-05",7.5522,7.6778,7.2879,7.6381,19400.0],["2011-10-06",7.6249,7.9289,7.2219,7.5985,31700.0],["2011-10-07",7.3871,7.5655,7.1822,7.321,25700.0],["2011-10-10",7.136,7.8628,7.1095,7.724,40400.0],["2011-10-11",7.6514,7.9156,7.4862,7.8628,18400.0],["2011-10-12",7.8165,7.9024,7.6381,7.7108,51300.0],["2011-10-13",7.6381,7.9289,7.6249,7.9289,7900.0],["2011-10-14",7.9289,8.094,7.6117,8.094,23000.0],["2011-10-17",8.028,8.3914,7.9883,8.2526,39700.0],["2011-10-18",8.3121,8.3914,8.2064,8.3385,29000.0],["2011-10-19",8.2658,8.3583,7.843,8.1403,16100.0],["2011-10-20",8.1932,8.2923,7.5522,7.6051,13900.0],["2011-10-21",7.8298,8.0874,7.4465,8.0874,45700.0],["2011-10-24",8.0676,8.4442,7.539,8.4442,28100.0],["2011-10-25",8.2196,8.2196,7.5985,7.7174,24800.0],["2011-10-26",7.8826,8.2064,7.6514,8.1535,22100.0],["2011-10-27",8.4575,8.7746,8.2196,8.7284,67700.0],["2011-10-28",8.616,8.8275,8.4905,8.6557,24400.0],["2011-10-31",8.5169,8.5301,8.2923,8.3121,21200.0],["2011-11-01",8.0544,8.3914,8.0544,8.1535,20700.0],["2011-11-02",8.2989,8.9002,7.6051,8.1601,35200.0],["2011-11-03",8.2526,8.3451,8.0941,8.3385,14400.0],["2011-11-04",8.2196,8.2196,7.7637,7.9883,12500.0],["2011-11-07",7.9883,8.1998,7.6778,7.7703,21400.0],["2011-11-08",7.6381,7.8958,7.6381,7.876,15100.0],["2011-11-09",7.7174,7.7505,7.2285,7.2747,32200.0],["2011-11-10",7.4862,7.5192,7.2549,7.4862,6400.0],["2011-11-11",7.5126,7.9223,7.4994,7.9156,11700.0],["2011-11-14",7.9024,7.9024,7.4928,7.5589,10700.0],["2011-11-15",7.6447,7.7373,7.4333,7.7373,15900.0],["2011-11-16",7.658,7.9289,7.5522,7.843,24400.0],["2011-11-17",7.8298,7.9289,7.2681,7.5258,164700.0],["2011-11-18",7.5192,7.724,7.5192,7.6315,12500.0],["2011-11-21",7.5192,7.6976,7.3474,7.5456,18800.0],["2011-11-22",7.5324,7.5324,7.2021,7.2681,89400.0],["2011-11-23",7.2549,7.2549,6.614,6.7197,41700.0],["2011-11-25",6.7461,6.9708,6.6801,6.8254,17300.0],["2011-11-28",6.9708,6.9774,6.6074,6.6999,36900.0],["2011-11-29",6.6999,6.8519,6.6074,6.6669,23600.0],["2011-11-30",6.9312,7.6183,6.6933,7.5324,36600.0],["2011-12-01",7.4994,7.5985,7.1096,7.2021,27300.0],["2011-12-02",7.3012,7.7306,7.1822,7.7042,24400.0],["2011-12-05",7.7373,7.7703,7.4003,7.7703,27400.0],["2011-12-06",7.7505,7.8033,7.1624,7.7901,20600.0],["2011-12-07",7.5985,7.8628,7.5258,7.8231,18900.0],["2011-12-08",7.8562,7.8562,7.3672,7.5324,20900.0],["2011-12-09",7.5126,7.9289,7.5126,7.8826,25400.0],["2011-12-12",7.7439,8.0478,7.7439,7.8694,18500.0],["2011-12-13",7.9355,7.9355,7.2483,7.3738,16100.0],["2011-12-14",7.2803,7.8481,6.9464,7.808,30200.0],["2011-12-15",7.8881,7.8881,7.5341,7.7145,15500.0],["2011-12-16",7.7813,7.7813,7.3538,7.4406,94400.0],["2011-12-19",7.5007,7.5341,7.1868,7.2135,18700.0],["2011-12-20",7.4206,7.6811,7.1468,7.6677,35100.0],["2011-12-21",7.6277,7.6811,7.2002,7.6744,13200.0],["2011-12-22",7.641,7.6811,7.2803,7.641,24300.0],["2011-12-23",7.6143,7.6143,7.2069,7.4473,11800.0],["2011-12-27",7.3538,7.4473,7.3538,7.3805,25500.0],["2011-12-28",7.1868,7.267,6.9998,7.1401,18000.0],["2011-12-29",7.1468,7.1468,6.7794,7.0466,45500.0],["2011-12-30",7.0132,7.0599,6.7326,6.8462,59800.0],["2012-01-03",7.0733,7.995,7.0733,7.995,32000.0],["2012-01-04",7.8547,8.2755,7.8547,8.2288,59300.0],["2012-01-05",8.1486,8.182,7.9416,8.182,25200.0],["2012-01-06",8.1887,8.2755,7.9883,8.1219,17300.0],["2012-01-09",8.182,8.182,7.8614,8.0351,11200.0],["2012-01-10",8.162,8.5694,7.8948,8.5561,29800.0],["2012-01-11",8.4292,8.4292,7.9883,8.3156,21000.0],["2012-01-12",8.3423,8.4225,7.8748,8.1553,20800.0],["2012-01-13",8.0284,8.0284,7.8481,7.9483,15500.0],["2012-01-17",7.975,8.0084,7.7679,7.9883,14000.0],["2012-01-18",7.9816,8.0885,7.5609,8.0818,10300.0],["2012-01-19",8.1086,8.329,7.9416,8.015,11500.0],["2012-01-20",8.0351,8.2355,7.9015,8.1152,6800.0],["2012-01-23",8.1353,8.3356,7.8614,8.2288,8900.0],["2012-01-24",8.142,8.2755,8.0084,8.2221,16300.0],["2012-01-25",7.9082,8.3423,7.9082,8.2488,23800.0],["2012-01-26",8.3156,8.329,7.9817,8.2822,15000.0],["2012-01-27",8.182,8.2154,8.1286,8.142,18600.0],["2012-01-30",8.142,8.1486,8.0351,8.0418,6100.0],["2012-01-31",8.1353,8.1353,7.9215,8.0952,8300.0],["2012-02-01",8.1753,8.4292,7.9883,8.3757,18100.0],["2012-02-02",8.4292,8.6696,8.0418,8.5494,41500.0],["2012-02-03",8.683,8.9101,8.4692,8.8767,28500.0],["2012-02-06",8.8299,8.8299,8.4826,8.6362,14900.0],["2012-02-07",8.5227,8.8499,8.4826,8.8433,13500.0],["2012-02-08",8.7498,8.8166,8.5761,8.8166,8700.0],["2012-02-09",8.683,8.7364,8.5026,8.5026,7700.0],["2012-02-10",8.4893,8.5561,8.4358,8.496,8000.0],["2012-02-13",8.6229,8.6496,8.2889,8.5828,16300.0],["2012-02-14",8.5427,8.5427,8.1753,8.3089,7700.0],["2012-02-15",8.3557,8.3557,7.9616,8.2755,28400.0],["2012-02-16",8.1687,8.3557,8.0818,8.3557,6800.0],["2012-02-17",8.3557,8.3557,8.2021,8.3089,9800.0],["2012-02-21",8.3023,8.3156,8.0484,8.3156,9100.0],["2012-02-22",8.2488,8.2488,7.9149,7.9616,23900.0],["2012-02-23",7.995,8.6362,7.9149,8.6362,13600.0],["2012-02-24",8.5828,8.5828,7.8547,7.9683,27500.0],["2012-02-27",7.9549,8.1887,7.8147,8.015,20100.0],["2012-02-28",8.0017,8.1152,7.9082,8.0484,7900.0],["2012-02-29",8.0284,8.0284,7.7813,7.828,30000.0],["2012-03-01",7.9082,7.9082,7.6878,7.6878,16900.0],["2012-03-02",7.7278,8.2488,7.4874,7.5141,34600.0],["2012-03-05",7.4874,7.6878,7.4607,7.6343,6300.0],["2012-03-06",7.5809,7.7479,7.3738,7.3872,9700.0],["2012-03-07",7.454,7.7746,7.3805,7.7278,5700.0],["2012-03-08",7.7076,7.7886,7.4511,7.5321,18000.0],["2012-03-09",7.4984,8.1868,7.4984,8.1058,20000.0],["2012-03-12",8.0451,8.099,7.8223,8.0788,12100.0],["2012-03-13",8.1058,8.4838,7.9371,8.369,25000.0],["2012-03-14",8.3488,8.369,8.0653,8.0653,12900.0],["2012-03-15",8.0383,8.0383,7.7008,7.8696,23800.0],["2012-03-16",7.8696,7.8831,7.7616,7.7616,37500.0],["2012-03-19",7.7616,7.8291,7.6334,7.7616,26900.0],["2012-03-20",7.7481,7.7548,7.5591,7.7143,20400.0],["2012-03-21",7.6941,7.9371,7.6266,7.8223,32400.0],["2012-03-22",7.7751,7.7818,7.4646,7.7818,12000.0],["2012-03-23",7.7008,7.9573,7.7008,7.9303,8800.0],["2012-03-26",7.9303,8.0855,7.8966,8.0721,26400.0],["2012-03-27",8.099,8.1665,7.9843,8.0518,14400.0],["2012-03-28",8.099,8.288,7.9033,8.0451,26200.0],["2012-03-29",7.9641,8.0653,7.9168,8.0181,9600.0],["2012-03-30",8.0653,8.0653,7.8493,8.0451,63200.0],["2012-04-02",8.0856,8.288,7.7953,8.0653,28500.0],["2012-04-03",8.0518,8.1058,7.8358,7.8696,28000.0],["2012-04-04",7.8426,7.8898,7.7211,7.7278,16000.0],["2012-04-05",7.7211,7.9101,7.7211,7.7413,8300.0],["2012-04-09",7.6334,7.7616,7.5794,7.5794,22100.0],["2012-04-10",7.5726,7.7143,7.0934,7.3026,28600.0],["2012-04-11",7.4039,7.4781,7.0664,7.4039,24600.0],["2012-04-12",7.3566,7.3634,7.0732,7.2352,27900.0],["2012-04-13",7.1609,7.2621,6.9382,6.9449,17600.0],["2012-04-16",6.9584,7.3971,6.9517,7.3296,18600.0],["2012-04-17",7.3499,7.5996,7.3296,7.4781,12400.0],["2012-04-18",7.4444,7.5186,7.1339,7.2689,23100.0],["2012-04-19",7.2891,7.6131,7.1542,7.4646,21600.0],["2012-04-20",7.7211,7.7481,7.4916,7.7481,46900.0],["2012-04-23",7.5794,7.5794,7.4241,7.4781,29800.0],["2012-04-24",7.4511,7.7076,7.4241,7.6469,8300.0],["2012-04-25",7.7278,7.7481,7.5456,7.6806,16200.0],["2012-04-26",7.6401,7.7413,7.5524,7.6199,9200.0],["2012-04-27",7.6266,7.6266,7.4241,7.5254,27000.0],["2012-04-30",7.4444,7.6199,7.4174,7.4174,17000.0],["2012-05-01",7.4511,7.6266,7.4241,7.4849,25000.0],["2012-05-02",7.4916,7.7211,7.4714,7.6874,23900.0],["2012-05-03",7.6401,7.7143,7.4241,7.4376,14000.0],["2012-05-04",7.4241,7.5254,7.4039,7.4039,20800.0],["2012-05-07",7.4106,7.4174,7.2487,7.3296,4900.0],["2012-05-08",7.2621,7.5929,7.1609,7.4579,15700.0],["2012-05-09",7.3296,7.6266,7.3296,7.5726,17000.0],["2012-05-10",7.6266,7.6266,7.5321,7.5794,9800.0],["2012-05-11",7.4849,7.6266,7.3701,7.6266,16600.0],["2012-05-14",7.4916,7.5524,7.2419,7.2419,11100.0],["2012-05-15",7.2756,7.4579,7.1204,7.2014,15000.0],["2012-05-16",7.2621,7.4781,7.2486,7.3566,9200.0],["2012-05-17",7.3499,7.3566,7.1879,7.1947,30300.0],["2012-05-18",7.1474,7.4039,7.1474,7.2352,16400.0],["2012-05-21",7.2891,7.4106,7.2352,7.3364,20300.0],["2012-05-22",7.3566,7.4241,7.1947,7.2014,13000.0],["2012-05-23",7.1069,7.4444,7.1069,7.4444,11000.0],["2012-05-24",7.4241,7.5524,7.2554,7.5389,11000.0],["2012-05-25",7.5119,7.5321,7.4376,7.4916,17900.0],["2012-05-29",7.5794,7.7616,7.5254,7.6874,12600.0],["2012-05-30",7.6064,7.7481,7.5996,7.6536,16400.0],["2012-05-31",7.6806,7.6873,7.5929,7.5929,26500.0],["2012-06-01",7.5929,7.6873,7.5726,7.6401,23700.0],["2012-06-04",7.7143,7.8223,7.6199,7.8156,18700.0],["2012-06-05",7.8291,7.8358,7.6199,7.7548,15500.0],["2012-06-06",7.8021,7.9303,7.7413,7.9303,21900.0],["2012-06-07",7.9911,8.1733,7.8966,8.1733,17000.0],["2012-06-08",8.126,8.2948,8.126,8.2543,15100.0],["2012-06-11",8.315,8.6457,8.261,8.3623,29600.0],["2012-06-12",8.3825,8.4703,8.261,8.4163,14500.0],["2012-06-13",8.4094,8.5321,8.1914,8.2595,25100.0],["2012-06-14",8.2186,8.6412,8.2186,8.4435,17200.0],["2012-06-15",8.3958,8.4435,8.314,8.389,39700.0],["2012-06-18",8.3617,8.3958,8.2391,8.2732,19600.0],["2012-06-19",8.3345,8.4231,8.2527,8.3413,22100.0],["2012-06-20",8.3754,8.3754,7.9529,8.13,26200.0],["2012-06-21",8.0687,8.1437,7.7212,7.7825,22200.0],["2012-06-22",7.9052,8.0755,7.837,7.8915,198300.0],["2012-06-25",7.8302,8.1573,7.6394,8.0687,83500.0],["2012-06-26",8.0278,8.1777,7.9665,8.1096,13100.0],["2012-06-27",8.0687,8.1232,7.8643,8.0619,24200.0],["2012-06-28",8.0006,8.1369,7.9529,8.1369,12300.0],["2012-06-29",8.2323,8.2323,7.8779,8.0823,55400.0],["2012-07-02",8.205,8.205,7.9529,8.0414,32800.0],["2012-07-03",8.0823,8.1573,8.021,8.0892,10200.0],["2012-07-05",8.1028,8.1028,7.9052,8.0074,24000.0],["2012-07-06",7.9052,8.0414,7.9052,7.946,15700.0],["2012-07-09",7.9869,7.9869,7.8234,7.9256,15900.0],["2012-07-10",7.8983,7.9733,7.837,7.9392,19000.0],["2012-07-11",8.0074,8.0074,7.9188,7.9665,19700.0],["2012-07-12",7.9392,8.0142,7.7757,7.9937,20300.0],["2012-07-13",8.0414,8.1709,7.8506,7.9869,40400.0],["2012-07-16",7.9937,8.0142,7.7893,7.9529,39500.0],["2012-07-17",8.0074,8.0074,7.8438,7.9052,12400.0],["2012-07-18",7.9188,8.1096,7.9188,8.0551,41400.0],["2012-07-19",8.021,8.0278,7.8438,8.0006,17700.0],["2012-07-20",7.9188,8.0346,7.9188,7.9801,19400.0],["2012-07-23",7.8847,7.9597,7.7689,7.7689,11600.0],["2012-07-24",7.8234,7.8234,7.5849,7.6666,109600.0],["2012-07-25",7.7212,7.7348,7.6394,7.6734,6900.0],["2012-07-26",7.762,7.762,7.6189,7.6803,57200.0],["2012-07-27",7.6053,7.8506,7.5985,7.8097,28900.0],["2012-07-30",7.8302,7.9052,7.6666,7.7348,4700.0],["2012-07-31",7.6803,7.7689,7.5985,7.6666,17500.0],["2012-08-01",7.6735,7.7348,7.544,7.578,34800.0],["2012-08-02",7.6053,7.7893,7.544,7.7552,60500.0],["2012-08-03",7.762,8.0755,7.762,8.0074,30700.0],["2012-08-06",7.9256,8.1369,7.8643,8.0755,21300.0],["2012-08-07",8.0823,8.096,7.9733,8.0278,25400.0],["2012-08-08",7.9665,8.0551,7.837,8.0483,12700.0],["2012-08-09",8.0687,8.0687,7.9392,8.0142,6600.0],["2012-08-10",8.0483,8.096,8.021,8.0551,11100.0],["2012-08-13",8.096,8.3277,8.096,8.2186,38500.0],["2012-08-14",8.3617,8.6889,8.1573,8.2391,19600.0],["2012-08-15",8.1846,8.3549,8.0823,8.2527,7800.0],["2012-08-16",8.2186,8.2459,8.096,8.1573,8300.0],["2012-08-17",8.1437,8.2663,7.9665,8.2254,28600.0],["2012-08-20",8.1777,8.1777,8.0414,8.1573,20500.0],["2012-08-21",8.1437,8.2936,7.9665,8.2595,44700.0],["2012-08-22",8.2186,8.3549,8.1982,8.3413,25700.0],["2012-08-23",8.3072,8.3754,6.9852,8.3209,25200.0],["2012-08-24",8.28,8.314,8.1641,8.2323,25900.0],["2012-08-27",8.1777,8.2459,8.0414,8.2459,16000.0],["2012-08-28",8.2663,8.2663,8.0415,8.205,37700.0],["2012-08-29",8.1777,8.2663,8.0892,8.2186,38400.0],["2012-08-30",8.1505,8.2118,8.0892,8.1232,15600.0],["2012-08-31",8.1573,8.2186,8.0414,8.2186,33000.0],["2012-09-04",8.2663,8.2663,8.0755,8.1437,9700.0],["2012-09-05",8.1709,8.2595,8.0346,8.1505,50800.0],["2012-09-06",8.1573,8.3277,8.0687,8.2391,41700.0],["2012-09-07",8.2254,8.28,8.1505,8.2186,26800.0],["2012-09-10",8.1777,8.2186,8.1096,8.1982,23500.0],["2012-09-11",8.1641,8.2459,8.1096,8.2118,16800.0],["2012-09-12",8.3288,8.4459,8.26,8.3564,43300.0],["2012-09-13",8.3495,8.5147,8.2944,8.4665,29100.0],["2012-09-14",8.5629,9.0241,8.3839,8.494,32800.0],["2012-09-17",8.4665,8.5698,8.3977,8.5629,18700.0],["2012-09-18",8.6042,8.6042,8.4665,8.5285,18800.0],["2012-09-19",8.6111,8.6111,8.4665,8.5353,11600.0],["2012-09-20",8.5216,8.673,8.4665,8.6179,34500.0],["2012-09-21",8.7005,8.7005,8.6179,8.6248,44600.0],["2012-09-24",8.6523,8.673,8.5835,8.673,33500.0],["2012-09-25",8.7349,8.7418,8.6317,8.6455,51400.0],["2012-09-26",8.6868,8.7074,8.5422,8.6868,26300.0],["2012-09-27",8.673,8.7074,8.5904,8.7005,36000.0],["2012-09-28",8.673,8.673,8.5147,8.6111,31500.0],["2012-10-01",8.6799,8.6936,8.611,8.6592,27300.0],["2012-10-02",8.6592,8.7005,8.5422,8.6386,20500.0],["2012-10-03",8.6868,8.6868,8.5285,8.5491,37800.0],["2012-10-04",8.5216,8.6455,8.4459,8.5904,34700.0],["2012-10-05",8.6179,8.6524,8.4459,8.494,15500.0],["2012-10-08",8.5078,8.5285,8.4046,8.4046,4100.0],["2012-10-09",8.439,8.439,8.26,8.3082,9400.0],["2012-10-10",8.3288,8.3288,8.1636,8.2325,19700.0],["2012-10-11",8.26,8.26,8.0879,8.1705,24000.0],["2012-10-12",8.0466,8.0879,7.9434,7.9847,6100.0],["2012-10-15",8.0191,8.143,8.0122,8.143,8700.0],["2012-10-16",8.1912,8.1912,7.9158,8.0329,13500.0],["2012-10-17",8.0535,8.1912,8.0535,8.1912,13700.0],["2012-10-18",8.1636,8.2462,7.9571,8.0397,17100.0],["2012-10-19",7.9847,8.2394,7.7438,8.0329,34600.0],["2012-10-22",8.0397,8.1086,7.9158,8.0879,12100.0],["2012-10-23",8.081,8.1292,7.8814,7.9434,14300.0],["2012-10-24",7.9503,7.9847,7.7644,7.8608,25100.0],["2012-10-25",7.9296,7.9296,7.7438,7.8057,14000.0],["2012-10-26",7.7644,7.7919,7.6818,7.7162,7100.0],["2012-10-31",7.7438,8.1017,7.6061,8.0948,26200.0],["2012-11-01",8.0741,8.0741,7.9434,8.0191,17200.0],["2012-11-02",8.0122,8.0122,7.7919,7.9227,37300.0],["2012-11-05",7.7919,8.0191,7.7851,7.8195,23000.0],["2012-11-06",7.8677,7.9158,7.6887,7.8057,8700.0],["2012-11-07",7.8608,7.8608,7.5854,7.6887,30600.0],["2012-11-08",7.7919,7.8608,7.5717,7.5923,17100.0],["2012-11-09",7.613,7.7162,7.2344,7.668,30300.0],["2012-11-12",7.7369,7.7506,7.6818,7.6956,4400.0],["2012-11-13",7.668,7.7782,7.5097,7.73,60000.0],["2012-11-14",7.7162,7.8264,7.668,7.7644,30800.0],["2012-11-15",7.7851,7.8814,7.6956,7.7575,37000.0],["2012-11-16",7.7231,7.8539,7.7025,7.7919,17300.0],["2012-11-19",7.8677,7.909,7.7506,7.8814,18600.0],["2012-11-20",7.847,7.847,7.7506,7.8401,7400.0],["2012-11-21",7.8195,8.026,7.7438,8.026,25000.0],["2012-11-23",8.0122,8.1843,8.0053,8.1155,13900.0],["2012-11-26",8.0535,8.1636,8.0397,8.1223,14600.0],["2012-11-27",8.0948,8.2462,8.0122,8.2462,31300.0],["2012-11-28",8.2462,8.2462,8.1223,8.2325,9600.0],["2012-11-29",8.2256,8.2256,8.0948,8.1499,30300.0],["2012-11-30",8.1843,8.1912,7.9296,8.1223,50400.0],["2012-12-03",8.1361,8.1361,7.8195,8.1017,41700.0],["2012-12-04",8.0604,8.1774,7.9227,8.026,35800.0],["2012-12-05",8.026,8.1499,7.9847,8.0191,21700.0],["2012-12-06",7.9778,8.1981,7.8677,8.1292,20700.0],["2012-12-07",8.1636,8.1912,7.9503,8.1292,30900.0],["2012-12-10",8.1154,8.2118,8.0466,8.198,18200.0],["2012-12-11",8.2256,8.26,8.0948,8.2462,42900.0],["2012-12-12",8.281,8.281,8.1628,8.1976,14600.0],["2012-12-13",8.2254,8.2671,8.1002,8.2045,11900.0],["2012-12-14",8.1628,8.2323,8.0307,8.0863,33000.0],["2012-12-17",8.0863,8.2671,8.0376,8.2393,20100.0],["2012-12-18",8.274,8.4479,8.2045,8.427,42200.0],["2012-12-19",8.434,8.6217,8.3158,8.6008,25300.0],["2012-12-20",8.5591,8.6078,8.5383,8.573,32200.0],["2012-12-21",8.6217,8.6217,8.3575,8.5452,117700.0],["2012-12-24",8.5869,8.5939,8.5522,8.5939,4200.0],["2012-12-26",8.5939,8.6147,8.3992,8.4896,27700.0],["2012-12-27",8.3714,8.427,8.1698,8.3644,21100.0],["2012-12-28",8.288,8.3366,8.274,8.281,18100.0],["2012-12-31",8.274,8.5383,7.7456,8.5313,42800.0],["2013-01-02",8.5869,8.6426,8.4131,8.573,49800.0],["2013-01-03",8.6008,8.6008,8.427,8.5104,14500.0],["2013-01-04",8.5452,8.5452,8.4409,8.4687,16800.0],["2013-01-07",8.4131,8.4201,8.3158,8.3644,12200.0],["2013-01-08",8.3853,8.3853,8.2671,8.3644,6400.0],["2013-01-09",8.3575,8.3992,8.281,8.3644,9400.0],["2013-01-10",8.4062,8.4062,8.2323,8.3505,11900.0],["2013-01-11",8.3714,8.4062,8.288,8.3158,5800.0],["2013-01-14",8.3019,8.3436,8.2601,8.3297,8900.0],["2013-01-15",8.274,8.4062,8.1837,8.3436,25800.0],["2013-01-16",8.281,8.3088,8.2393,8.2462,11300.0],["2013-01-17",8.2949,8.3297,8.2393,8.288,9900.0],["2013-01-18",8.2601,8.3158,8.2393,8.288,17800.0],["2013-01-22",8.2671,8.3088,8.2462,8.3019,13200.0],["2013-01-23",8.3019,8.3019,8.2254,8.2393,15300.0],["2013-01-24",8.3297,8.3297,8.2184,8.2671,14200.0],["2013-01-25",8.274,8.274,8.128,8.2393,16800.0],["2013-01-28",8.2045,8.2045,8.0655,8.1837,27200.0],["2013-01-29",8.2462,8.274,8.1837,8.1976,9600.0],["2013-01-30",8.1976,8.2254,8.1558,8.1767,11500.0],["2013-01-31",8.1906,8.2323,8.0794,8.1767,25500.0],["2013-02-01",8.2254,8.2254,8.0516,8.0724,24300.0],["2013-02-04",8.0516,8.128,7.9473,7.9542,9600.0],["2013-02-05",8.0724,8.1976,7.9403,8.0307,27700.0],["2013-02-06",8.0098,8.1002,7.8082,8.0098,22500.0],["2013-02-07",8.0029,8.0655,7.8777,7.989,16400.0],["2013-02-08",8.0029,8.0168,7.8638,7.9334,22200.0],["2013-02-11",7.9542,8.0029,7.836,7.989,19900.0],["2013-02-12",8.0029,8.1976,7.9264,8.1141,19000.0],["2013-02-13",7.9681,8.274,7.9681,8.128,36400.0],["2013-02-14",8.1141,8.1211,8.0446,8.0655,2600.0],["2013-02-15",8.135,8.135,8.0168,8.0307,26100.0],["2013-02-19",8.0794,8.1489,7.9542,8.0655,27300.0],["2013-02-20",8.0029,8.0516,7.9681,7.982,21800.0],["2013-02-21",7.9264,8.0376,7.7456,7.7665,19900.0],["2013-02-22",7.7943,7.7943,7.7387,7.7595,7600.0],["2013-02-25",7.7943,7.9264,7.5857,7.6135,20700.0],["2013-02-26",7.6483,7.6483,7.3493,7.3841,30300.0],["2013-02-27",7.3563,7.5718,7.0781,7.1338,101500.0],["2013-02-28",7.1407,7.2311,7.1199,7.1407,34500.0],["2013-03-01",7.099,7.4397,7.0086,7.4258,291100.0],["2013-03-04",7.3145,7.3423,7.1407,7.2589,81500.0],["2013-03-05",7.2937,7.8082,7.2937,7.6483,119400.0],["2013-03-06",7.7178,7.7943,7.544,7.7317,110700.0],["2013-03-07",7.7526,7.9264,7.7526,7.8847,95700.0],["2013-03-08",7.9473,8.0307,7.9055,7.9612,85700.0],["2013-03-11",7.9751,8.0585,7.9612,7.982,40400.0],["2013-03-12",7.9959,7.9959,7.7873,7.8638,121800.0],["2013-03-13",7.8916,8.0724,7.8012,7.8986,95500.0],["2013-03-14",7.9829,8.004,7.8494,7.9618,39700.0],["2013-03-15",7.9407,7.9829,7.8353,7.8986,351800.0],["2013-03-18",7.8564,7.9407,7.8283,7.8705,57500.0],["2013-03-19",7.9056,8.004,7.8213,7.9126,97200.0],["2013-03-20",7.9689,8.011,7.8845,7.997,49700.0],["2013-03-21",7.997,8.1586,7.997,8.0462,64100.0],["2013-03-22",8.0883,8.0883,7.744,7.9618,89100.0],["2013-03-25",8.0813,8.1375,7.9408,8.0391,48100.0],["2013-03-26",8.0813,8.0813,8.0391,8.0672,47100.0],["2013-03-27",8.0532,8.0743,7.9408,8.0391,35900.0],["2013-03-28",8.0743,8.0743,7.9267,8.011,80400.0],["2013-04-01",8.0462,8.1375,7.9759,8.0181,51100.0],["2013-04-02",8.1375,8.1445,8.018,8.0462,64400.0],["2013-04-03",8.0602,8.1305,7.9478,8.004,35100.0],["2013-04-04",8.0321,8.2429,8.0321,8.0813,34500.0],["2013-04-05",8.0321,8.1164,7.9197,7.9899,40000.0],["2013-04-08",8.0743,8.1516,7.9618,8.0391,34800.0],["2013-04-09",8.0743,8.1726,8.011,8.0813,43800.0],["2013-04-10",8.1797,8.264,8.1375,8.1726,59100.0],["2013-04-11",8.1867,8.2078,8.1094,8.1516,25600.0],["2013-04-12",8.1094,8.2008,8.1094,8.1235,36200.0],["2013-04-15",8.1586,8.1656,7.7651,7.8072,46000.0],["2013-04-16",7.8775,8.0953,7.8353,8.011,38700.0],["2013-04-17",7.9408,7.9759,7.744,7.8143,34100.0],["2013-04-18",7.8143,7.8775,7.758,7.8213,33300.0],["2013-04-19",7.8283,8.0672,7.8283,8.004,16500.0],["2013-04-22",8.0391,8.0602,7.9267,7.9899,26000.0],["2013-04-23",8.0462,8.1516,7.9197,8.0743,59200.0],["2013-04-24",8.0743,8.0743,7.9126,7.9829,31900.0],["2013-04-25",8.011,8.1445,8.004,8.0672,70800.0],["2013-04-26",8.0251,8.0813,7.9126,7.9407,41200.0],["2013-04-29",7.9829,8.0813,7.9337,8.0602,27200.0],["2013-04-30",8.0813,8.0813,7.9337,7.9829,11000.0],["2013-05-01",7.9267,7.9689,7.7651,7.7721,98600.0],["2013-05-02",7.8213,8.011,7.7299,7.9759,34200.0],["2013-05-03",8.0672,8.2289,7.9056,8.2008,134500.0],["2013-05-06",8.2429,8.3905,8.2078,8.3554,33400.0],["2013-05-07",8.3554,8.4889,8.3483,8.4537,70400.0],["2013-05-08",8.4889,8.5662,8.4397,8.5662,84300.0],["2013-05-09",8.5732,9.1354,8.5732,9.0792,66800.0],["2013-05-10",9.1283,9.1916,8.8964,9.0019,61000.0],["2013-05-13",9.0229,9.3954,9.0229,9.2127,117900.0],["2013-05-14",9.1354,9.3743,9.1143,9.1494,132000.0],["2013-05-15",9.1565,9.3181,9.1002,9.1635,73300.0],["2013-05-16",9.1565,9.2478,9.1284,9.1635,41600.0],["2013-05-17",9.2056,9.2759,8.8543,8.9878,62600.0],["2013-05-20",8.9878,8.9878,8.8402,8.8543,49100.0],["2013-05-21",8.9035,8.9456,8.784,8.9316,75800.0],["2013-05-22",8.8824,9.044,8.8824,8.9456,30700.0],["2013-05-23",8.9175,9.3321,8.8894,9.2759,47400.0],["2013-05-24",9.2689,9.3321,9.0862,9.2759,30800.0],["2013-05-28",9.3321,9.4024,9.2056,9.3462,48700.0],["2013-05-29",9.3392,9.7186,9.3251,9.4375,64000.0],["2013-05-30",9.5008,9.6413,9.5008,9.5851,41200.0],["2013-05-31",9.5781,9.5921,9.2056,9.2548,66000.0],["2013-06-03",9.304,9.5078,9.2197,9.4727,55900.0],["2013-06-04",9.5078,9.803,9.4867,9.7397,49700.0],["2013-06-05",9.7819,9.7819,9.4867,9.4867,80000.0],["2013-06-06",9.5219,9.5219,9.3251,9.4094,51700.0],["2013-06-07",9.4867,9.543,9.3462,9.4516,48900.0],["2013-06-10",9.4235,9.4657,9.2759,9.3251,81500.0],["2013-06-11",9.1635,9.3251,9.1635,9.1705,55200.0],["2013-06-12",9.2408,9.2619,9.0019,9.0159,194700.0],["2013-06-13",9.0868,9.9168,9.0868,9.4841,78100.0],["2013-06-14",9.4841,9.6118,9.4628,9.5196,95200.0],["2013-06-17",9.6685,9.8955,9.5408,9.5763,149400.0],["2013-06-18",9.6189,9.6827,9.5621,9.5763,82000.0],["2013-06-19",9.5976,9.6685,9.555,9.5763,41800.0],["2013-06-20",9.477,9.555,9.3351,9.5054,53800.0],["2013-06-21",9.2784,9.3209,9.2216,9.2642,435700.0],["2013-06-24",9.2287,9.3635,9.2287,9.2642,173700.0],["2013-06-25",9.3209,9.5054,9.2784,9.4273,127100.0],["2013-06-26",9.4628,9.6118,9.4415,9.5621,112900.0],["2013-06-27",9.5763,9.86,9.5408,9.7749,229800.0],["2013-06-28",9.7749,9.8104,9.6118,9.6331,190800.0],["2013-07-01",9.6898,9.6898,9.5692,9.6472,229200.0],["2013-07-02",9.6685,9.7253,9.5692,9.6118,243800.0],["2013-07-03",9.5763,9.6118,9.5054,9.5692,69000.0],["2013-07-05",9.5763,9.5834,9.399,9.5763,73900.0],["2013-07-08",9.626,9.7111,9.5834,9.6472,128500.0],["2013-07-09",9.6827,9.6827,9.399,9.6118,170300.0],["2013-07-10",9.6401,9.6756,9.5266,9.6118,125800.0],["2013-07-11",9.7182,9.7182,9.5905,9.7182,100000.0],["2013-07-12",9.7536,9.7536,9.5976,9.7324,63400.0],["2013-07-15",9.7182,9.8742,9.6969,9.86,133500.0],["2013-07-16",9.8955,10.0799,9.86,9.9664,148800.0],["2013-07-17",10.0019,10.0019,9.8742,9.9877,290300.0],["2013-07-18",9.931,10.3779,9.9097,10.3708,154400.0],["2013-07-19",10.3495,10.3992,10.1509,10.2998,112300.0],["2013-07-22",10.3353,10.4346,10.1509,10.4133,42500.0],["2013-07-23",10.4133,10.463,10.3708,10.4417,39000.0],["2013-07-24",10.463,10.8248,10.4488,10.6545,206100.0],["2013-07-25",10.6687,10.768,10.5127,10.768,112500.0],["2013-07-26",10.69,10.8319,10.6191,10.7184,95400.0],["2013-07-29",10.7467,10.9241,10.7184,10.8744,173700.0],["2013-07-30",10.9383,11.2646,10.8673,11.0234,177400.0],["2013-07-31",10.995,10.995,10.2644,10.4417,758000.0],["2013-08-01",10.4843,10.7113,10.4133,10.6545,105200.0],["2013-08-02",10.6403,10.8531,10.6403,10.7609,107400.0],["2013-08-05",10.7184,10.7609,10.4417,10.4985,156800.0],["2013-08-06",10.4275,10.4559,10.1438,10.3708,75500.0],["2013-08-07",10.4488,10.6971,10.3282,10.5127,94500.0],["2013-08-08",10.4417,10.5765,10.1296,10.1651,98600.0],["2013-08-09",10.1651,10.2998,9.9806,10.2076,74600.0],["2013-08-12",10.3495,10.5765,10.2998,10.463,151700.0],["2013-08-13",10.5481,10.6687,10.3779,10.5694,112000.0],["2013-08-14",10.5127,10.6261,10.3779,10.4488,99100.0],["2013-08-15",10.4843,10.4985,10.2573,10.3424,60900.0],["2013-08-16",10.3424,10.4985,10.1863,10.2644,69700.0],["2013-08-19",10.314,10.4985,10.2005,10.2218,70200.0],["2013-08-20",10.2502,10.2502,9.9806,10.0799,199600.0],["2013-08-21",10.0374,10.0799,9.7678,9.8317,226500.0],["2013-08-22",9.7536,10.0303,9.7324,9.9168,120900.0],["2013-08-23",9.8742,9.9381,9.8175,9.9239,78900.0],["2013-08-26",9.9381,10.0587,9.8033,9.8246,76100.0],["2013-08-27",9.6898,9.6898,9.2287,9.3919,206400.0],["2013-08-28",9.4202,9.5408,9.1365,9.4841,139300.0],["2013-08-29",9.4983,9.5621,9.399,9.555,68100.0],["2013-08-30",9.555,9.555,9.2784,9.4344,118300.0],["2013-09-03",9.5054,9.8175,9.4983,9.704,158000.0],["2013-09-04",9.6827,9.8388,9.4841,9.4912,65100.0],["2013-09-05",9.5125,9.704,9.328,9.6614,82500.0],["2013-09-06",9.7607,9.8317,9.5408,9.6827,71500.0],["2013-09-09",9.7253,10.0232,9.7253,10.009,136800.0],["2013-09-10",10.0161,10.0658,9.8388,9.9168,113000.0],["2013-09-11",9.8742,9.931,9.7253,9.9097,91400.0],["2013-09-12",9.8739,9.8739,9.738,9.7451,76400.0],["2013-09-13",9.7809,9.8167,9.6879,9.7451,41000.0],["2013-09-16",9.8238,9.9097,9.5591,9.602,78300.0],["2013-09-17",9.5448,9.8238,9.5448,9.7809,56100.0],["2013-09-18",9.7881,9.8525,9.5877,9.645,65600.0],["2013-09-19",9.6593,9.6593,9.3588,9.5019,125300.0],["2013-09-20",9.5233,9.7022,9.3015,9.6664,201800.0],["2013-09-23",9.7308,9.9169,9.7308,9.831,100000.0],["2013-09-24",9.8453,9.9813,9.6521,9.6879,72600.0],["2013-09-25",9.7237,9.9813,9.6163,9.924,76600.0],["2013-09-26",9.8739,9.9598,9.8024,9.924,81000.0],["2013-09-27",9.8596,9.9669,9.8024,9.9025,72000.0],["2013-09-30",9.8238,9.9097,9.6807,9.8954,70100.0],["2013-10-01",9.9526,10.0313,9.924,10.017,96300.0],["2013-10-02",9.9455,9.9455,9.6235,9.6593,76700.0],["2013-10-03",9.645,9.7738,9.1227,9.7738,139500.0],["2013-10-04",9.7451,9.8095,9.6378,9.738,33000.0],["2013-10-07",9.6593,9.6736,9.4518,9.5663,37100.0],["2013-10-08",9.552,9.5806,9.416,9.4446,57600.0],["2013-10-09",9.4518,9.5949,9.416,9.5663,38800.0],["2013-10-10",9.6593,9.9169,9.6307,9.9025,83600.0],["2013-10-11",9.8525,10.2746,9.7881,10.0671,63200.0],["2013-10-14",10.0313,10.1172,9.9956,10.1172,81300.0],["2013-10-15",10.1029,10.2317,10.0671,10.1315,147000.0],["2013-10-16",10.1959,10.3676,10.1601,10.2245,54200.0],["2013-10-17",10.2245,10.5537,10.2245,10.4249,139000.0],["2013-10-18",10.5322,10.5322,10.3605,10.3748,92600.0],["2013-10-21",10.3748,10.4678,10.2317,10.2531,54100.0],["2013-10-22",10.2675,10.3032,10.2031,10.2603,49100.0],["2013-10-23",10.246,10.2603,10.0671,10.11,53900.0],["2013-10-24",10.1244,10.2889,10.0957,10.246,37600.0],["2013-10-25",10.246,10.2531,10.1029,10.1458,50900.0],["2013-10-28",10.1458,10.2102,10.0886,10.2031,46200.0],["2013-10-29",10.2102,10.246,9.9455,10.0886,73800.0],["2013-10-30",10.1243,10.2174,10.0313,10.1243,46900.0],["2013-10-31",10.0886,10.2317,9.9169,10.0957,123400.0],["2013-11-01",10.0886,10.0886,9.7666,9.9312,95800.0],["2013-11-04",9.9455,10.11,9.924,9.9669,99000.0],["2013-11-05",9.8954,9.9097,9.7022,9.8382,71200.0],["2013-11-06",9.8739,9.8739,9.6593,9.7451,69600.0],["2013-11-07",9.7666,9.8382,9.6593,9.8095,89000.0],["2013-11-08",9.6593,9.8381,9.4446,9.6593,163200.0],["2013-11-11",9.5233,9.5233,9.1942,9.1942,209000.0],["2013-11-12",9.1942,9.2014,8.7506,8.9438,266900.0],["2013-11-13",8.8722,9.001,8.722,8.9509,244800.0],["2013-11-14",8.9223,9.2014,8.9223,9.1012,81700.0],["2013-11-15",9.1227,9.2228,9.0511,9.1799,128800.0],["2013-11-18",9.2443,9.4518,9.1799,9.187,90400.0],["2013-11-19",9.2085,9.2729,8.9438,9.001,83300.0],["2013-11-20",9.0082,9.0583,8.8865,8.9152,76700.0],["2013-11-21",8.9867,9.0368,8.8579,8.9223,82600.0],["2013-11-22",8.9366,8.9867,8.8722,8.908,99100.0],["2013-11-25",8.9438,9.0082,8.908,8.9509,66500.0],["2013-11-26",8.9724,9.0225,8.8794,8.9366,97400.0],["2013-11-27",8.9581,9.0797,8.8794,9.0797,45500.0],["2013-11-29",9.1226,9.2657,9.1083,9.1727,29600.0],["2013-12-02",9.1942,9.23,8.8722,9.2157,147800.0],["2013-12-03",9.2014,9.2014,8.8436,8.9152,102500.0],["2013-12-04",9.0583,9.2443,8.9509,9.1083,159600.0],["2013-12-05",9.1012,9.23,9.0153,9.1083,76300.0],["2013-12-06",9.1656,9.23,9.137,9.1656,55200.0],["2013-12-09",9.1942,9.2371,9.0511,9.137,170800.0],["2013-12-10",9.1083,9.2872,9.0511,9.1799,157600.0],["2013-12-11",9.1727,9.23,8.9867,9.0296,89100.0],["2013-12-12",9.0082,9.1155,8.9438,9.0869,156200.0],["2013-12-13",9.0869,9.1584,9.0153,9.1226,68400.0],["2013-12-16",9.1584,9.3516,9.1584,9.3516,116100.0],["2013-12-17",9.3301,9.4088,9.3015,9.3588,40100.0],["2013-12-18",9.3443,9.561,9.2432,9.561,83300.0],["2013-12-19",9.5321,9.7054,9.4599,9.6765,121000.0],["2013-12-20",9.6765,9.9437,9.6765,9.8859,199200.0],["2013-12-23",9.9365,10.1026,9.8859,9.8859,103200.0],["2013-12-24",9.922,10.0737,9.9076,9.9942,78000.0],["2013-12-26",10.0376,10.1531,9.8715,9.8859,36500.0],["2013-12-27",9.8643,9.9726,9.7415,9.7848,61100.0],["2013-12-30",9.7848,9.7848,9.4815,9.5321,110500.0],["2013-12-31",9.5104,9.8354,9.5104,9.6837,74800.0],["2014-01-02",9.6765,9.6765,9.5104,9.5754,63500.0],["2014-01-03",9.5754,9.626,9.5393,9.5826,31400.0],["2014-01-06",9.5754,9.6187,9.4526,9.4526,39600.0],["2014-01-07",9.4599,9.561,9.4599,9.5537,90800.0],["2014-01-08",9.5682,9.6115,9.4743,9.5971,180700.0],["2014-01-09",9.5971,9.6621,9.5537,9.5826,89900.0],["2014-01-10",9.6332,9.6332,9.5176,9.5682,75700.0],["2014-01-13",9.5537,9.5898,9.5176,9.561,56300.0],["2014-01-14",9.5754,9.5754,9.496,9.5537,184600.0],["2014-01-15",9.561,9.8787,9.5537,9.7415,267800.0],["2014-01-16",9.6909,9.7487,9.6765,9.7126,38800.0],["2014-01-17",9.5754,9.7198,9.5754,9.6476,105500.0],["2014-01-21",9.7343,9.8137,9.6693,9.7704,89800.0],["2014-01-22",9.7632,9.9365,9.7632,9.9365,52100.0],["2014-01-23",9.9076,10.0448,9.8787,9.9942,193600.0],["2014-01-24",9.922,9.9942,9.6982,9.7704,126500.0],["2014-01-27",9.7487,9.7776,9.5826,9.6115,88900.0],["2014-01-28",9.5898,9.6765,9.5104,9.5465,67300.0],["2014-01-29",9.496,9.496,9.2143,9.236,108100.0],["2014-01-30",9.2938,9.3588,9.2288,9.2649,68700.0],["2014-01-31",9.1349,9.2866,9.0627,9.171,70700.0],["2014-02-03",9.1277,9.3804,9.1277,9.2938,182400.0],["2014-02-04",9.3588,9.4743,9.3299,9.3949,163800.0],["2014-02-05",9.3877,9.4887,9.3227,9.3804,211200.0],["2014-02-06",9.4238,9.7054,9.3876,9.4382,87700.0],["2014-02-07",9.4526,9.4526,9.3082,9.3443,133900.0],["2014-02-10",9.3732,9.4382,9.2649,9.366,62200.0],["2014-02-11",9.3876,9.5032,9.3154,9.4599,76000.0],["2014-02-12",9.4743,9.5682,9.3082,9.3515,135700.0],["2014-02-13",9.3515,9.3515,9.1638,9.2071,64800.0],["2014-02-14",9.2288,9.4238,9.2288,9.3227,29300.0],["2014-02-18",9.3515,9.4021,9.2649,9.366,89000.0],["2014-02-19",9.3082,9.3443,9.0771,9.0988,63700.0],["2014-02-20",9.0844,9.2721,9.0338,9.1566,89300.0],["2014-02-21",9.1566,9.2793,9.1349,9.1999,82000.0],["2014-02-24",9.2432,9.3443,9.2432,9.3154,52000.0],["2014-02-25",9.2577,9.4815,9.2071,9.2504,94800.0],["2014-02-26",9.2432,9.366,9.106,9.1782,59400.0],["2014-02-27",9.1638,9.2866,9.1566,9.2721,66100.0],["2014-02-28",9.3154,9.5032,9.2143,9.236,71700.0],["2014-03-03",9.2143,9.2432,9.1205,9.1927,27800.0],["2014-03-04",9.3082,9.6404,9.1493,9.5682,92200.0],["2014-03-05",9.5465,9.6404,9.5321,9.626,55100.0],["2014-03-06",9.6115,9.626,9.5682,9.5898,46000.0],["2014-03-07",9.6404,9.6404,9.4238,9.4887,25600.0],["2014-03-10",9.4165,9.4454,9.1566,9.4382,118000.0],["2014-03-11",9.3876,9.5032,9.3876,9.4093,53800.0],["2014-03-12",9.4312,9.6717,9.4312,9.6571,48900.0],["2014-03-13",9.628,9.628,9.3219,9.4749,83600.0],["2014-03-14",9.6863,9.7081,9.402,9.4166,81500.0],["2014-03-17",9.3947,9.402,9.1396,9.2927,281900.0],["2014-03-18",9.249,9.3437,9.1469,9.1834,155500.0],["2014-03-19",9.0012,9.1688,8.7971,9.1615,243900.0],["2014-03-20",8.9939,9.1032,8.9574,9.0449,76500.0],["2014-03-21",9.0522,9.1032,9.0157,9.074,107100.0],["2014-03-24",9.0959,9.0959,8.8991,8.9356,159600.0],["2014-03-25",8.9647,9.0595,8.9283,8.9793,52700.0],["2014-03-26",9.0303,9.0595,8.8554,8.87,138700.0],["2014-03-27",8.8554,8.8918,8.819,8.8481,165600.0],["2014-03-28",8.8408,8.9356,8.7461,8.7461,78700.0],["2014-03-31",8.7825,8.972,8.7825,8.9429,117200.0],["2014-04-01",8.9793,9.0157,8.8773,8.9574,81600.0],["2014-04-02",8.9939,9.0303,8.8773,8.9501,39800.0],["2014-04-03",8.9137,9.0959,8.8773,8.9939,62800.0],["2014-04-04",9.0157,9.0959,8.7825,8.9866,87900.0],["2014-04-07",8.9866,9.0012,8.7679,8.9356,63200.0],["2014-04-08",8.7534,8.7898,8.6732,8.7752,412200.0],["2014-04-09",8.7242,8.7971,8.6878,8.7971,95800.0],["2014-04-10",8.7534,8.7898,8.6586,8.6586,114900.0],["2014-04-11",8.6367,8.7315,8.5784,8.6076,174200.0],["2014-04-14",8.6586,8.6878,8.5274,8.593,93100.0],["2014-04-15",8.593,8.6951,8.491,8.5711,230900.0],["2014-04-16",8.6367,8.7971,8.6295,8.7825,102000.0],["2014-04-17",8.7825,8.9283,8.7023,8.8627,48600.0],["2014-04-21",8.8773,8.9064,8.7461,8.7752,53500.0],["2014-04-22",8.9429,8.9429,8.7825,8.9137,69300.0],["2014-04-23",8.9939,9.2052,8.8773,8.9939,183200.0],["2014-04-24",9.0813,9.2927,9.0012,9.2635,226300.0],["2014-04-25",9.2125,9.3656,9.1251,9.1615,137100.0],["2014-04-28",9.1615,9.2781,9.0886,9.1907,124100.0],["2014-04-29",9.2052,9.2198,9.1615,9.1834,165700.0],["2014-04-30",9.1688,9.2344,9.0376,9.1615,107400.0],["2014-05-01",9.1834,9.1907,9.0376,9.1542,110900.0],["2014-05-02",9.1834,9.2125,8.9939,9.0449,161500.0],["2014-05-05",8.9793,8.9793,8.7534,8.8408,59000.0],["2014-05-06",8.8262,8.8554,8.6222,8.6222,55800.0],["2014-05-07",8.6367,8.6732,8.4035,8.644,77700.0],["2014-05-08",8.6586,8.7023,8.3452,8.4618,46600.0],["2014-05-09",8.4181,8.5639,8.2505,8.5128,125100.0],["2014-05-12",8.491,8.7388,8.491,8.6659,92700.0],["2014-05-13",8.6659,8.6878,8.5857,8.5857,64000.0],["2014-05-14",8.5493,8.5493,7.7694,7.8132,753300.0],["2014-05-15",7.7257,7.8204,7.0697,7.128,1461200.0],["2014-05-16",7.4123,7.4487,7.1135,7.2738,4193900.0],["2014-05-19",7.2738,7.3759,7.2155,7.2374,1767600.0],["2014-05-20",7.2155,7.3175,7.2155,7.252,1008200.0],["2014-05-21",7.2374,7.405,7.2301,7.354,341600.0],["2014-05-22",7.3394,7.4852,7.2738,7.4342,478700.0],["2014-05-23",7.405,7.6091,7.3977,7.5726,598300.0],["2014-05-27",7.7111,7.835,7.6455,7.7403,428500.0],["2014-05-28",7.7257,7.8933,7.7038,7.835,608500.0],["2014-05-29",7.8715,7.9516,7.8423,7.8933,286400.0],["2014-05-30",7.9006,7.9808,7.886,7.9443,1750400.0],["2014-06-02",7.9298,7.9881,7.8715,7.9079,255900.0],["2014-06-03",7.8788,7.9152,7.8642,7.8788,378800.0],["2014-06-04",7.8715,7.9371,7.8715,7.8933,310700.0],["2014-06-05",7.886,8.1047,7.8715,8.0974,251800.0],["2014-06-06",8.1193,8.2432,8.0828,8.2359,172100.0],["2014-06-09",8.265,8.3452,8.1703,8.3306,285400.0],["2014-06-10",8.3161,8.3452,8.2067,8.2213,205400.0],["2014-06-11",8.1845,8.1918,8.015,8.1771,395500.0],["2014-06-12",8.1182,8.1476,7.934,7.9635,333300.0],["2014-06-13",7.9929,8.0666,7.9119,7.9193,142700.0],["2014-06-16",7.8824,7.9635,7.6983,7.794,406000.0],["2014-06-17",7.8161,8.0298,7.7498,7.9929,175200.0],["2014-06-18",8.0298,8.1108,7.9119,8.0961,182000.0],["2014-06-19",8.0961,8.1182,8.0298,8.0666,168600.0],["2014-06-20",8.0592,8.155,7.9782,8.1108,207400.0],["2014-06-23",8.1329,8.1771,8.0961,8.1697,154700.0],["2014-06-24",8.1624,8.3244,8.1182,8.155,1477700.0],["2014-06-25",8.1329,8.1403,8.0298,8.1034,105900.0],["2014-06-26",8.1034,8.1182,7.9856,8.0592,90600.0],["2014-06-27",8.0077,8.1476,8.0077,8.074,578000.0],["2014-06-30",8.0813,8.1034,8.0077,8.0298,140400.0],["2014-07-01",8.0298,8.0813,8.015,8.0445,210000.0],["2014-07-02",8.0666,8.0666,7.9561,7.9782,205900.0],["2014-07-03",7.9929,8.0371,7.9561,7.9708,92000.0],["2014-07-07",7.9708,7.9708,7.8161,7.8456,202500.0],["2014-07-08",7.8235,7.8677,7.7719,7.8456,272700.0],["2014-07-09",7.8751,7.8898,7.7867,7.8382,188900.0],["2014-07-10",7.7719,8.0813,7.7351,7.9266,233100.0],["2014-07-11",7.9045,8.0592,7.8088,8.0445,196900.0],["2014-07-14",8.0813,8.3023,8.0666,8.2508,181300.0],["2014-07-15",8.2508,8.3981,8.1918,8.3907,177000.0],["2014-07-16",8.3981,8.3981,8.2434,8.2508,94500.0],["2014-07-17",8.1918,8.236,8.0371,8.0961,112700.0],["2014-07-18",8.074,8.2508,8.0519,8.2508,107000.0],["2014-07-21",8.1697,8.236,8.0077,8.015,71700.0],["2014-07-22",8.074,8.1034,7.9856,8.0519,73600.0],["2014-07-23",8.0519,8.2287,8.0519,8.155,82400.0],["2014-07-24",8.1624,8.2729,8.1403,8.2287,65700.0],["2014-07-25",8.1403,8.2213,8.1403,8.2139,81200.0],["2014-07-28",8.2139,8.2508,8.1034,8.2287,77400.0],["2014-07-29",8.2139,8.2139,7.9929,8.0224,182500.0],["2014-07-30",8.0961,8.1476,7.9856,8.1108,93600.0],["2014-07-31",8.1403,8.7885,8.1403,8.7443,698800.0],["2014-08-01",8.7886,8.9064,8.6854,8.7812,281500.0],["2014-08-04",8.7885,8.899,8.7443,8.8843,250800.0],["2014-08-05",8.8401,8.8548,8.7443,8.8475,223800.0],["2014-08-06",8.8401,8.9801,8.8254,8.9432,237000.0],["2014-08-07",8.9432,9.0243,8.8033,8.9359,195800.0],["2014-08-08",8.9432,8.9506,8.7885,8.9432,102600.0],["2014-08-11",8.9506,9.0243,8.8327,8.9211,126000.0],["2014-08-12",8.899,9.0316,8.8033,8.8622,191400.0],["2014-08-13",8.8622,8.8843,8.8033,8.8622,109900.0],["2014-08-14",8.8696,8.8917,8.8106,8.8401,166000.0],["2014-08-15",8.8843,8.958,8.7075,8.7591,103600.0],["2014-08-18",8.8254,9.0243,8.818,8.9948,159700.0],["2014-08-19",8.9874,9.0243,8.8401,8.9359,174000.0],["2014-08-20",8.9138,8.9874,8.737,8.958,194000.0],["2014-08-21",8.9506,9.0537,8.8548,9.0243,147700.0],["2014-08-22",8.9874,9.0316,8.9506,8.9874,136500.0],["2014-08-25",9.0095,9.0611,8.9359,8.9948,142600.0],["2014-08-26",9.0685,9.1127,8.9948,9.0464,242400.0],["2014-08-27",9.039,9.0611,8.9359,8.9801,160900.0],["2014-08-28",8.9801,8.9874,8.899,8.9432,100400.0],["2014-08-29",8.9653,8.9653,8.8254,8.8548,315700.0],["2014-09-02",8.9064,9.0464,8.8622,9.0169,190100.0],["2014-09-03",9.0316,9.0316,8.8843,8.8917,285200.0],["2014-09-04",8.899,9.0095,8.8401,8.8401,82800.0],["2014-09-05",8.8106,8.899,8.7812,8.8327,80900.0],["2014-09-08",8.8254,8.8843,8.7959,8.8475,79200.0],["2014-09-09",8.8475,8.8769,8.7517,8.7959,125000.0],["2014-09-10",8.8257,9.0266,8.7587,8.9299,72800.0],["2014-09-11",8.9224,8.9671,8.8778,8.9447,64800.0],["2014-09-12",8.9522,9.0117,8.8927,8.9224,100000.0],["2014-09-15",8.9001,8.915,8.7513,8.8852,139800.0],["2014-09-16",8.8927,8.9522,8.8629,8.9001,214700.0],["2014-09-17",8.9001,8.9522,8.8927,8.9447,280600.0],["2014-09-18",8.9968,9.0192,8.9299,8.9596,91500.0],["2014-09-19",8.9671,9.1159,8.9596,8.982,280300.0],["2014-09-22",8.9894,9.0117,8.9001,8.9001,515900.0],["2014-09-23",8.9001,8.9075,8.7661,8.8182,330300.0],["2014-09-24",8.8182,8.8629,8.7513,8.8331,186700.0],["2014-09-25",8.8554,8.8554,8.7438,8.7438,135800.0],["2014-09-26",8.7438,8.8257,8.6396,8.662,96900.0],["2014-09-29",8.6248,8.781,8.5578,8.6248,158900.0],["2014-09-30",8.6471,8.6992,8.5652,8.6545,165400.0],["2014-10-01",8.6768,8.7587,8.4462,8.4834,188100.0],["2014-10-02",8.5206,8.6396,8.4536,8.6396,118100.0],["2014-10-03",8.7438,8.8182,8.7215,8.781,62400.0],["2014-10-06",8.7885,8.8331,8.7587,8.7587,89100.0],["2014-10-07",8.7066,8.7066,8.4387,8.461,71500.0],["2014-10-08",8.4462,8.6768,8.409,8.6694,104100.0],["2014-10-09",8.6917,8.6917,8.4462,8.4536,85700.0],["2014-10-10",8.4015,8.5875,8.4015,8.409,118600.0],["2014-10-13",8.4313,8.4983,8.2899,8.3717,117500.0],["2014-10-14",8.4015,8.5578,8.3643,8.3941,103000.0],["2014-10-15",8.3345,8.5727,8.2229,8.4387,226500.0],["2014-10-16",8.3197,8.7066,8.2452,8.6024,95500.0],["2014-10-17",8.7289,8.7289,8.4387,8.4685,113000.0],["2014-10-20",8.461,8.5578,8.4462,8.4834,66900.0],["2014-10-21",8.5429,8.5429,8.4238,8.5206,85900.0],["2014-10-22",8.5503,8.6099,8.4313,8.4462,50800.0],["2014-10-23",8.5355,8.848,8.5355,8.662,688200.0],["2014-10-24",8.6768,8.6992,8.4536,8.5206,83500.0],["2014-10-27",8.4908,8.6099,8.4462,8.595,64800.0],["2014-10-28",8.6545,8.7736,8.5801,8.6917,150700.0],["2014-10-29",8.6843,8.7364,8.595,8.7066,149400.0],["2014-10-30",8.7364,8.8182,8.4164,8.8182,197000.0],["2014-10-31",8.8927,8.9299,8.6768,8.7587,167200.0],["2014-11-03",8.781,8.8182,8.4834,8.5355,123000.0],["2014-11-04",8.5429,8.5801,8.3494,8.5057,99700.0],["2014-11-05",8.528,8.5503,8.4164,8.461,104700.0],["2014-11-06",8.5131,8.5727,8.4164,8.5727,68500.0],["2014-11-07",8.5801,8.6471,8.4536,8.6471,79400.0],["2014-11-10",8.6694,8.7438,8.5727,8.7364,114400.0],["2014-11-11",8.7066,8.7438,8.5727,8.6248,67300.0],["2014-11-12",8.6248,8.7661,8.5801,8.7364,81600.0],["2014-11-13",8.7661,8.7661,8.595,8.6322,43700.0],["2014-11-14",8.6471,8.6471,8.4834,8.5503,147300.0],["2014-11-17",8.5652,8.5652,8.4908,8.5057,59700.0],["2014-11-18",8.5429,8.5429,8.4462,8.4685,62500.0],["2014-11-19",8.4536,8.4536,8.3271,8.3643,557100.0],["2014-11-20",8.3048,8.342,8.1857,8.3197,185400.0],["2014-11-21",8.4015,8.409,8.1931,8.2601,714500.0],["2014-11-24",8.2452,8.3494,8.2229,8.3345,111000.0],["2014-11-25",8.3643,8.3941,8.3048,8.342,52800.0],["2014-11-26",8.3643,8.4462,8.3048,8.3866,92100.0],["2014-11-28",8.4015,8.4462,8.1857,8.1857,68700.0],["2014-12-01",8.1931,8.2229,7.9476,7.955,127300.0],["2014-12-02",7.9997,8.1857,7.9922,8.1187,197500.0],["2014-12-03",8.1708,8.2973,8.0741,8.1931,169000.0],["2014-12-04",8.1857,8.2229,8.0964,8.1336,84400.0],["2014-12-05",8.1262,8.3345,8.1262,8.2452,86300.0],["2014-12-08",8.208,8.2601,8.1262,8.1783,190200.0],["2014-12-09",8.1038,8.2676,8.0741,8.2006,136200.0],["2014-12-10",8.1559,8.1783,8.0071,8.1038,169200.0],["2014-12-11",8.1264,8.2844,8.1189,8.1189,691000.0],["2014-12-12",8.0437,8.2017,7.9534,7.9759,169500.0],["2014-12-15",7.9759,8.149,7.8706,7.8781,210600.0],["2014-12-16",7.9157,8.0662,7.8856,8.0361,558700.0],["2014-12-17",8.0737,8.3371,7.991,8.3145,227600.0],["2014-12-18",8.3898,8.5102,8.2995,8.5102,171800.0],["2014-12-19",8.4876,8.8412,8.4575,8.6607,642000.0],["2014-12-22",8.6832,8.7133,8.5854,8.6456,114600.0],["2014-12-23",8.7058,8.7359,8.6155,8.7209,142900.0],["2014-12-24",8.766,8.766,8.5779,8.7058,43400.0],["2014-12-26",8.7058,8.8036,8.5929,8.7886,91000.0],["2014-12-29",8.766,8.909,8.7359,8.7886,209500.0],["2014-12-30",8.766,8.8337,8.6983,8.7284,123000.0],["2014-12-31",8.7284,8.766,8.6155,8.6306,69400.0],["2015-01-02",8.6757,8.7058,8.5026,8.623,71500.0],["2015-01-05",8.5929,8.608,8.3747,8.5177,142300.0],["2015-01-06",8.5177,8.5252,8.2167,8.3597,131900.0],["2015-01-07",8.3597,8.4199,8.2769,8.3823,137200.0],["2015-01-08",8.4575,8.5929,8.3446,8.4575,74000.0],["2015-01-09",8.4274,8.4725,8.149,8.1565,63600.0],["2015-01-12",8.1189,8.2017,8.006,8.0437,83900.0],["2015-01-13",7.9609,8.149,7.833,7.9007,203400.0],["2015-01-14",7.8405,7.9609,7.8029,7.9458,118600.0],["2015-01-15",7.9308,7.9308,7.7878,7.8254,134100.0],["2015-01-16",7.7878,7.9308,7.6975,7.7953,146400.0],["2015-01-20",7.7728,7.8254,7.6599,7.7652,123700.0],["2015-01-21",7.7201,7.833,7.675,7.7502,70800.0],["2015-01-22",7.7803,8.0136,7.7126,7.9383,192100.0],["2015-01-23",7.9458,8.0211,7.8029,7.833,60800.0],["2015-01-26",7.8029,7.9609,7.7201,7.9383,115800.0],["2015-01-27",7.8856,8.006,7.8254,7.9684,77600.0],["2015-01-28",7.9985,8.0286,7.8254,7.848,93000.0],["2015-01-29",7.9383,7.991,7.7728,7.991,71300.0],["2015-01-30",7.9007,7.991,7.6975,7.7126,154100.0],["2015-02-02",7.7427,8.0587,7.7276,7.9458,107800.0],["2015-02-03",7.991,8.2167,7.991,8.1415,116100.0],["2015-02-04",8.0963,8.164,8.0286,8.0587,65700.0],["2015-02-05",8.1339,8.149,8.0437,8.1264,73600.0],["2015-02-06",8.164,8.2694,8.0587,8.0662,229600.0],["2015-02-09",8.0587,8.2694,8.0587,8.1415,76000.0],["2015-02-10",8.2017,8.2619,8.0211,8.0813,92900.0],["2015-02-11",8.0888,8.1941,8.0136,8.1264,63900.0],["2015-02-12",8.1415,8.5102,8.1415,8.5102,159600.0],["2015-02-13",8.4801,8.5102,8.3973,8.4124,54900.0],["2015-02-17",8.4274,8.4801,8.4199,8.4424,52700.0],["2015-02-18",8.45,8.45,8.3522,8.3823,36900.0],["2015-02-19",8.3823,8.5403,8.3522,8.4951,120700.0],["2015-02-20",8.5026,8.5026,8.2995,8.3446,50400.0],["2015-02-23",8.3296,8.3371,8.149,8.1866,65500.0],["2015-02-24",8.2092,8.465,8.2017,8.307,44200.0],["2015-02-25",8.2619,8.4274,8.2619,8.3823,77100.0],["2015-02-26",8.3522,8.4424,8.292,8.3522,63000.0],["2015-02-27",8.3221,8.3296,8.2167,8.2167,81500.0],["2015-03-02",8.1941,8.2995,8.1941,8.2468,79000.0],["2015-03-03",8.2017,8.3747,8.2017,8.3371,327500.0],["2015-03-04",8.3221,8.4199,8.2543,8.3973,95900.0],["2015-03-05",8.4124,8.4876,8.3522,8.4199,105300.0],["2015-03-06",8.5252,8.7886,8.4575,8.6908,307400.0],["2015-03-09",8.6607,8.924,8.6531,8.8337,274500.0],["2015-03-10",8.8187,8.9767,8.8111,8.8563,174600.0],["2015-03-11",8.6739,8.9475,8.6206,8.8639,135900.0],["2015-03-12",9.0387,9.1984,8.9779,9.168,291700.0],["2015-03-13",9.1908,9.1908,8.9703,9.0692,132400.0],["2015-03-16",9.1148,9.1148,8.9475,8.9931,138400.0],["2015-03-17",8.9323,9.0539,8.9323,9.0007,184300.0],["2015-03-18",8.9931,9.0311,8.9095,8.9931,124900.0],["2015-03-19",8.9551,9.0844,8.9475,8.9855,172700.0],["2015-03-20",9.0311,9.1148,8.8335,9.0615,181400.0],["2015-03-23",9.0615,9.168,9.0615,9.1148,147900.0],["2015-03-24",9.0996,9.2288,9.0463,9.2136,157200.0],["2015-03-25",9.2516,9.2668,9.0996,9.1148,65600.0],["2015-03-26",9.0539,9.1832,9.0463,9.1604,51600.0],["2015-03-27",9.1604,9.244,9.0996,9.1452,91200.0],["2015-03-30",9.1452,9.3124,9.1452,9.2896,140800.0],["2015-03-31",9.3124,9.396,9.2364,9.358,140700.0],["2015-04-01",9.3732,9.3884,9.2516,9.3276,182200.0],["2015-04-02",9.2212,9.434,9.1832,9.3504,202700.0],["2015-04-06",9.282,9.396,9.2364,9.3428,143200.0],["2015-04-07",9.2896,9.4112,9.2744,9.32,163400.0],["2015-04-08",9.3048,9.4036,9.2972,9.3276,74500.0],["2015-04-09",9.2972,9.3504,9.1528,9.3048,42000.0],["2015-04-10",9.2972,9.358,9.2516,9.2668,48600.0],["2015-04-13",9.2288,9.3124,9.2212,9.3124,88000.0],["2015-04-14",9.32,9.3884,9.1756,9.3504,46100.0],["2015-04-15",9.3656,9.6089,9.3656,9.5405,97400.0],["2015-04-16",9.5025,9.5709,9.4492,9.5253,77000.0],["2015-04-17",9.4569,9.5405,9.3124,9.3732,78300.0],["2015-04-20",9.3884,9.6545,9.3884,9.6469,83300.0],["2015-04-21",9.6621,9.7685,9.6013,9.6849,95600.0],["2015-04-22",9.6925,9.6925,9.5709,9.6393,158100.0],["2015-04-23",9.6013,9.6317,9.5025,9.5253,71300.0],["2015-04-24",9.5101,9.5709,9.4949,9.4949,67100.0],["2015-04-27",9.5405,9.6469,9.4112,9.5329,81200.0],["2015-04-28",9.5557,9.6469,9.5329,9.6013,105700.0],["2015-04-29",9.5861,9.6925,9.5785,9.6545,77700.0],["2015-04-30",9.6393,9.6849,9.3884,9.4264,164500.0],["2015-05-01",9.5405,9.5709,9.3732,9.5481,156800.0],["2015-05-04",9.5861,9.7989,9.5633,9.7305,92200.0],["2015-05-05",9.6697,9.7761,9.5633,9.7001,103500.0],["2015-05-06",9.7913,9.7989,9.6849,9.7837,161600.0],["2015-05-07",9.7989,9.8217,9.7609,9.8217,101800.0],["2015-05-08",9.875,9.9358,9.7685,9.8598,173800.0],["2015-05-11",9.8826,10.0042,9.8826,9.9662,206800.0],["2015-05-12",9.8902,9.9662,9.7305,9.8978,100900.0],["2015-05-13",9.9358,10.0346,9.8674,10.027,196800.0],["2015-05-14",10.0802,10.1334,10.0498,10.103,181900.0],["2015-05-15",10.1182,10.1486,10.0346,10.1106,83200.0],["2015-05-18",10.1106,10.1638,10.0346,10.1258,177800.0],["2015-05-19",10.1106,10.1334,10.0726,10.0726,183800.0],["2015-05-20",10.1106,10.1106,9.9282,10.0346,105900.0],["2015-05-21",10.0802,10.1866,10.0346,10.141,130300.0],["2015-05-22",10.0726,10.3387,10.0726,10.2855,224700.0],["2015-05-26",10.2855,10.2855,10.1562,10.1714,105100.0],["2015-05-27",10.2323,10.2855,10.0954,10.2551,205200.0],["2015-05-28",10.0802,10.1182,9.913,10.0498,198200.0],["2015-05-29",10.0346,10.0422,9.8293,9.8598,456300.0],["2015-06-01",10.0802,10.0802,9.7229,9.7989,284300.0],["2015-06-02",9.7305,10.065,9.7077,10.0574,234500.0],["2015-06-03",10.1106,10.2475,10.0422,10.2323,395800.0],["2015-06-04",10.217,10.3539,10.1866,10.3083,278400.0],["2015-06-05",10.3767,10.4679,10.3007,10.4223,197700.0],["2015-06-08",10.4147,10.5287,10.3615,10.4831,203800.0],["2015-06-09",10.4983,10.5059,10.3311,10.4147,188100.0],["2015-06-10",10.4603,10.5287,10.4223,10.4983,442400.0],["2015-06-11",10.5597,10.6057,10.4676,10.4907,180500.0],["2015-06-12",10.3066,10.506,10.2989,10.4676,199300.0],["2015-06-15",10.414,10.5367,10.2989,10.4063,149800.0],["2015-06-16",10.368,10.46,10.3526,10.4523,194600.0],["2015-06-17",10.5213,10.5213,10.3219,10.3603,191900.0],["2015-06-18",10.3603,10.4293,10.2913,10.3526,208100.0],["2015-06-19",10.3066,10.6134,10.3066,10.575,495700.0],["2015-06-22",10.5827,10.6977,10.5827,10.6824,332700.0],["2015-06-23",10.6824,10.7591,10.6824,10.736,307400.0],["2015-06-24",10.7897,10.8281,10.7514,10.7744,417000.0],["2015-06-25",10.8511,10.9201,10.7744,10.8894,751600.0],["2015-06-26",10.8894,10.9278,10.7284,10.7667,1345700.0],["2015-06-29",10.7361,10.7667,10.5137,10.5903,249100.0],["2015-06-30",10.6977,10.7744,10.5137,10.5443,300500.0],["2015-07-01",10.6517,10.6977,10.575,10.575,643000.0],["2015-07-02",10.644,10.644,10.506,10.6057,199300.0],["2015-07-06",10.5673,10.644,10.506,10.644,219600.0],["2015-07-07",10.6364,10.6364,10.4293,10.5827,488600.0],["2015-07-08",10.5137,10.6057,10.414,10.552,681000.0],["2015-07-09",10.713,10.736,10.6364,10.6747,622200.0],["2015-07-10",10.7667,10.7897,10.6594,10.667,488600.0],["2015-07-13",10.6594,10.7054,10.644,10.6517,380800.0],["2015-07-14",10.7054,10.7054,10.5827,10.644,396000.0],["2015-07-15",10.69,10.6977,10.6287,10.6594,321700.0],["2015-07-16",10.6747,10.713,10.6057,10.713,425300.0],["2015-07-17",10.6977,10.7054,10.5827,10.6517,176000.0],["2015-07-20",10.6824,10.7054,10.5827,10.7054,339400.0],["2015-07-21",10.6747,10.7974,10.5597,10.5673,169700.0],["2015-07-22",10.552,10.8357,10.552,10.7974,199100.0],["2015-07-23",10.8511,10.8511,10.5673,10.5903,264400.0],["2015-07-24",10.552,10.6057,10.4293,10.437,120300.0],["2015-07-27",10.4293,10.4293,10.2759,10.2913,152500.0],["2015-07-28",10.3143,10.3143,10.0842,10.0919,236000.0],["2015-07-29",10.1149,10.2913,10.0612,10.2759,123500.0],["2015-07-30",9.9692,10.1226,9.4861,9.6624,454400.0],["2015-07-31",9.5858,9.5934,9.2253,9.302,509800.0],["2015-08-03",9.3404,9.3557,8.9953,9.0336,520400.0],["2015-08-04",9.0336,9.2483,9.0336,9.2253,364800.0],["2015-08-05",9.2023,9.3557,9.1256,9.141,192800.0],["2015-08-06",9.164,9.279,9.1256,9.1256,108600.0],["2015-08-07",9.0566,9.1486,8.9799,9.1256,201700.0],["2015-08-10",9.1256,9.371,9.1256,9.3634,180500.0],["2015-08-11",9.2867,9.3787,9.2253,9.3787,328500.0],["2015-08-12",9.348,9.5397,9.1486,9.4937,261100.0],["2015-08-13",9.4784,9.6011,9.348,9.5091,232100.0],["2015-08-14",9.5014,9.6318,9.4477,9.6318,144500.0],["2015-08-17",9.5934,9.7621,9.4937,9.7621,165000.0],["2015-08-18",9.7851,9.7851,9.6318,9.7008,169100.0],["2015-08-19",9.6854,9.7315,9.5551,9.6624,256200.0],["2015-08-20",9.6241,9.6241,9.5014,9.5167,436100.0],["2015-08-21",9.3787,9.4937,9.3327,9.4477,363700.0],["2015-08-24",9.0643,9.1333,9.0336,9.1333,339500.0],["2015-08-25",9.4324,9.4554,9.164,9.1717,441000.0],["2015-08-26",9.348,9.5091,9.233,9.4477,413300.0],["2015-08-27",9.4937,9.6088,9.3787,9.4324,190900.0],["2015-08-28",9.3864,9.5244,9.3557,9.4401,115300.0],["2015-08-31",9.4094,9.5167,9.3787,9.5014,166500.0],["2015-09-01",9.3557,9.4401,9.21,9.2177,208800.0],["2015-09-02",9.325,9.394,9.2483,9.394,250800.0],["2015-09-03",9.4324,9.5091,9.3787,9.4477,145100.0],["2015-09-04",9.3557,9.4707,9.3327,9.4707,109600.0],["2015-09-08",9.5627,9.6088,9.5091,9.5397,186800.0],["2015-09-09",9.6164,9.6164,9.4324,9.4554,211500.0],["2015-09-10",9.4941,9.6567,9.4399,9.6412,164700.0],["2015-09-11",9.5793,9.7264,9.5561,9.7109,113200.0],["2015-09-14",9.7109,9.8271,9.6722,9.7419,174100.0],["2015-09-15",9.7497,9.8348,9.7187,9.8116,104000.0],["2015-09-16",9.7961,9.8194,9.7032,9.7651,76800.0],["2015-09-17",9.7806,9.8194,9.587,9.68,172300.0],["2015-09-18",9.5483,9.7264,9.4631,9.6877,226400.0],["2015-09-21",9.7187,9.8271,9.6025,9.6567,104200.0],["2015-09-22",9.587,9.6722,9.5406,9.5948,89100.0],["2015-09-23",9.5948,9.6955,9.4941,9.5715,140500.0],["2015-09-24",9.5173,9.7109,9.5096,9.649,92100.0],["2015-09-25",9.7497,9.8271,9.5793,9.5793,151100.0],["2015-09-28",9.5793,9.6722,9.5096,9.5561,118500.0],["2015-09-29",9.618,9.6722,9.4864,9.5638,702600.0],["2015-09-30",9.6412,9.6722,9.3625,9.5019,215300.0],["2015-10-01",9.4864,9.5638,9.3237,9.5328,150900.0],["2015-10-02",9.4322,9.5638,9.1998,9.3857,154200.0],["2015-10-05",9.4399,9.587,9.4089,9.5173,132100.0],["2015-10-06",9.5483,9.5715,9.4554,9.4709,120300.0],["2015-10-07",9.4864,9.587,9.4631,9.5715,153600.0],["2015-10-08",9.5483,9.6567,9.4941,9.618,240400.0],["2015-10-09",9.6722,9.6877,9.587,9.6335,171500.0],["2015-10-12",9.6645,9.7651,9.618,9.6412,217100.0],["2015-10-13",9.5793,9.7729,9.5793,9.6567,67700.0],["2015-10-14",9.6877,9.7109,9.3547,9.3934,152500.0],["2015-10-15",9.4167,9.587,9.2928,9.5715,135600.0],["2015-10-16",9.587,9.618,9.4477,9.5406,110900.0],["2015-10-19",9.5173,9.587,9.4244,9.4554,115800.0],["2015-10-20",9.4709,9.649,9.4322,9.5948,189600.0],["2015-10-21",9.6103,9.6335,9.3779,9.4012,103100.0],["2015-10-22",9.4244,9.5716,9.4089,9.5251,101300.0],["2015-10-23",9.5716,9.7032,9.4941,9.6645,157300.0],["2015-10-26",9.6567,9.7264,9.5328,9.618,84600.0],["2015-10-27",9.5483,9.6955,9.5483,9.6567,120100.0],["2015-10-28",9.649,9.982,9.649,9.951,339000.0],["2015-10-29",9.951,10.0362,9.7264,9.8503,216700.0],["2015-10-30",9.7961,10.1678,9.7574,10.0981,621300.0],["2015-11-02",10.1136,10.6867,9.9975,10.5318,619500.0],["2015-11-03",10.5473,10.5473,10.3305,10.4466,273200.0],["2015-11-04",10.4698,10.6867,10.4079,10.6712,268900.0],["2015-11-05",10.6712,10.8106,10.6402,10.7874,124000.0],["2015-11-06",10.8028,11.3991,10.7951,11.3759,437400.0],["2015-11-09",11.1591,11.252,10.7177,10.8571,484200.0],["2015-11-10",10.8725,11.2675,10.8028,11.19,328500.0],["2015-11-11",11.283,11.3449,11.0429,11.0584,148000.0],["2015-11-12",11.0352,11.0661,10.9035,10.9732,163300.0],["2015-11-13",10.9267,11.1668,10.9267,11.0274,143100.0],["2015-11-16",10.9964,11.1746,10.888,11.1436,227700.0],["2015-11-17",11.1746,11.3527,11.1126,11.1358,242700.0],["2015-11-18",11.1358,11.4146,11.1049,11.4069,162400.0],["2015-11-19",11.3759,11.4224,11.2442,11.3294,185500.0],["2015-11-20",11.3914,11.5075,11.2985,11.3914,175000.0],["2015-11-23",11.3372,11.5153,11.3372,11.3759,122800.0],["2015-11-24",11.2288,11.5153,11.2288,11.4921,199000.0],["2015-11-25",11.5075,11.7244,11.4533,11.6857,132000.0],["2015-11-27",11.6702,11.856,11.6082,11.7941,82400.0],["2015-11-30",11.8096,11.8096,11.6082,11.6314,172000.0],["2015-12-01",11.6547,11.9102,11.5075,11.7244,178800.0],["2015-12-02",11.7554,11.7708,11.5385,11.6392,203500.0],["2015-12-03",11.6857,11.7708,11.3372,11.4146,239200.0],["2015-12-04",11.4224,11.6702,11.3372,11.6314,203300.0],["2015-12-07",11.616,11.616,11.2365,11.2752,216000.0],["2015-12-08",11.2365,11.3062,11.0971,11.1668,184700.0],["2015-12-09",11.1513,11.2288,10.919,10.9732,197700.0],["2015-12-10",10.9655,11.1436,10.9113,11.0429,167200.0],["2015-12-11",10.8477,11.0898,10.8477,10.9258,195800.0],["2015-12-14",10.9414,11.082,10.8399,10.9023,168900.0],["2015-12-15",10.9726,11.1601,10.957,11.1522,208000.0],["2015-12-16",11.1757,11.4178,11.0898,11.3787,166100.0],["2015-12-17",11.4178,11.5115,11.3397,11.3943,149800.0],["2015-12-18",11.3241,11.574,11.2694,11.5349,357500.0],["2015-12-21",11.5974,11.6364,11.4178,11.5037,153600.0],["2015-12-22",11.5193,11.777,11.3943,11.7692,224900.0],["2015-12-23",11.777,11.8551,11.574,11.613,241100.0],["2015-12-24",11.5818,11.613,11.4412,11.4959,60000.0],["2015-12-28",11.4334,11.613,11.3709,11.574,117400.0],["2015-12-29",11.6364,11.777,11.5974,11.7692,164000.0],["2015-12-30",11.7224,11.8629,11.6052,11.6911,89400.0],["2015-12-31",11.6677,11.6677,11.4178,11.4178,124200.0],["2016-01-04",11.2538,11.4022,11.0976,11.3709,251800.0],["2016-01-05",11.3709,11.6911,11.3162,11.6755,194600.0],["2016-01-06",11.5427,11.8004,11.4881,11.7692,327100.0],["2016-01-07",11.574,11.7536,11.1991,11.1991,395600.0],["2016-01-08",11.3084,11.3787,10.9882,11.0039,323700.0],["2016-01-11",11.0117,11.3006,11.0039,11.1757,329500.0],["2016-01-12",11.2382,11.2538,11.0429,11.1835,324800.0],["2016-01-13",11.1835,11.3241,10.7539,10.7852,284200.0],["2016-01-14",10.8086,10.9726,10.6602,10.6759,171500.0],["2016-01-15",10.4181,10.6524,10.3478,10.5275,251600.0],["2016-01-19",10.6368,10.668,10.2697,10.34,275000.0],["2016-01-20",10.2151,10.7305,10.0667,10.6759,366700.0],["2016-01-21",10.6758,10.7461,10.2463,10.4806,191900.0],["2016-01-22",10.6368,10.957,10.3713,10.8555,337000.0],["2016-01-25",10.8555,10.8555,10.6446,10.6759,237700.0],["2016-01-26",10.6524,10.8555,10.6368,10.7852,122800.0],["2016-01-27",10.7227,10.8867,10.6134,10.793,255800.0],["2016-01-28",11.7145,12.4799,11.3865,11.5037,899600.0],["2016-01-29",11.7458,11.8161,11.4959,11.7926,656200.0],["2016-02-01",11.7458,11.9488,11.5583,11.777,529800.0],["2016-02-02",11.6911,11.9801,11.6052,11.9801,444400.0],["2016-02-03",12.0738,12.0738,11.6364,11.9801,356100.0],["2016-02-04",11.941,12.0269,11.5115,11.5662,404200.0],["2016-02-05",11.5818,11.8161,11.4646,11.6911,428100.0],["2016-02-08",11.613,11.7145,11.3865,11.5271,329000.0],["2016-02-09",11.4802,11.7145,11.246,11.2694,318500.0],["2016-02-10",11.3709,11.6677,11.3241,11.3943,200300.0],["2016-02-11",11.2147,11.4256,10.8008,11.3241,345400.0],["2016-02-12",11.4178,11.8083,11.4178,11.5896,343500.0],["2016-02-16",11.7067,11.8083,11.4256,11.7692,284500.0],["2016-02-17",11.8239,11.9723,11.7145,11.7145,233100.0],["2016-02-18",11.7145,11.902,11.6443,11.8161,332900.0],["2016-02-19",11.8004,11.9879,11.8004,11.8317,234300.0],["2016-02-22",11.9566,11.9801,11.6052,11.613,269500.0],["2016-02-23",11.6208,11.8395,11.5583,11.7692,237000.0],["2016-02-24",11.613,11.8004,11.5662,11.7692,165500.0],["2016-02-25",11.7926,12.066,11.7926,12.0113,263700.0],["2016-02-26",12.0816,12.2768,12.0035,12.1597,302000.0],["2016-02-29",12.1519,12.2925,11.9723,11.9723,463800.0],["2016-03-01",12.066,12.4643,12.066,12.433,539700.0],["2016-03-02",12.4174,12.5502,12.2612,12.3159,419100.0],["2016-03-03",11.2928,11.7145,11.2772,11.5818,6224900.0],["2016-03-04",11.6989,11.7926,11.5115,11.738,1028000.0],["2016-03-07",11.7145,12.1597,11.6599,12.066,705800.0],["2016-03-08",12.0347,12.105,11.8083,11.8083,507800.0],["2016-03-09",11.8551,12.1441,11.8551,12.0269,676400.0],["2016-03-10",12.0816,12.2456,11.9176,12.0347,567100.0],["2016-03-11",12.1213,12.7667,11.9403,12.6251,1087200.0],["2016-03-14",12.6014,12.7274,12.4991,12.5936,334100.0],["2016-03-15",12.5149,12.6802,12.3496,12.3574,318200.0],["2016-03-16",12.3417,12.5936,12.3102,12.4125,376700.0],["2016-03-17",12.3889,12.6723,12.2079,12.6723,391300.0],["2016-03-18",12.7274,12.8218,12.5936,12.7904,727300.0],["2016-03-21",12.7667,12.9635,12.6408,12.8769,334800.0],["2016-03-22",12.7903,12.9793,12.7274,12.9478,548000.0],["2016-03-23",12.8769,12.9399,12.6644,12.751,262700.0],["2016-03-24",12.6487,12.7589,12.4125,12.6723,278900.0],["2016-03-28",13.0422,13.3177,13.0422,13.2941,2609400.0],["2016-03-29",13.239,13.3335,13.0344,13.2862,6096200.0],["2016-03-30",13.239,13.4987,13.239,13.4673,794000.0],["2016-03-31",13.4673,13.8687,13.42,13.7742,1302200.0],["2016-04-01",13.6719,14.0182,13.5853,13.8293,718200.0],["2016-04-04",13.8608,14.0025,13.727,13.9159,665700.0],["2016-04-05",13.8372,13.9238,13.7191,13.79,519200.0],["2016-04-06",13.7821,13.8451,13.5538,13.6562,500100.0],["2016-04-07",13.6168,13.6719,13.42,13.4987,394500.0],["2016-04-08",13.5932,13.7034,13.483,13.6247,237100.0],["2016-04-11",13.7664,13.8765,13.5066,13.5932,759600.0],["2016-04-12",13.6404,14.0418,13.6404,13.9946,634100.0],["2016-04-13",14.0418,14.278,14.034,14.2307,544200.0],["2016-04-14",14.215,14.5535,14.2071,14.396,325300.0],["2016-04-15",14.4039,14.4747,14.3645,14.4433,204000.0],["2016-04-18",14.4196,14.8289,14.3724,14.7975,438300.0],["2016-04-19",14.8447,15.1123,14.7817,15.0808,617800.0],["2016-04-20",15.0808,15.372,14.9785,15.2461,605100.0],["2016-04-21",15.254,15.4114,14.4905,14.9155,1049000.0],["2016-04-22",15.2067,15.7735,14.9627,15.7105,810700.0],["2016-04-25",15.7184,15.7892,15.498,15.679,535200.0],["2016-04-26",15.7184,16.2142,15.5924,16.1906,508900.0],["2016-04-27",16.1434,16.2457,15.9151,16.104,517400.0],["2016-04-28",15.9938,16.1119,15.8285,15.86,428000.0],["2016-04-29",15.8286,16.0332,15.7498,16.0175,509700.0],["2016-05-02",16.1355,16.2142,15.9624,16.1434,440200.0],["2016-05-03",15.9781,16.0568,15.6397,15.6397,292300.0],["2016-05-04",16.0096,16.1906,15.6711,16.1434,602800.0],["2016-05-05",16.2221,16.411,16.104,16.3402,730200.0],["2016-05-06",15.3169,15.3799,14.8526,15.191,4254200.0],["2016-05-09",15.254,15.3327,15.1438,15.2146,633200.0],["2016-05-10",15.2225,15.372,15.191,15.2933,751700.0],["2016-05-11",15.3091,15.3642,15.2304,15.2855,432900.0],["2016-05-12",15.2933,15.3248,14.9942,15.1674,573800.0],["2016-05-13",15.1359,15.2933,14.7581,14.8525,536500.0],["2016-05-16",14.9155,14.9942,14.766,14.9234,765700.0],["2016-05-17",14.9313,14.9942,14.4118,14.4747,1075200.0],["2016-05-18",14.4984,15.1123,14.4984,15.0729,1051100.0],["2016-05-19",14.9549,15.01,14.6558,14.9234,652500.0],["2016-05-20",14.947,14.9706,14.8053,14.947,1245800.0],["2016-05-23",15.0414,15.0493,14.8289,14.9155,548600.0],["2016-05-24",15.0336,15.435,14.947,15.3957,947900.0],["2016-05-25",15.5452,15.7813,15.4507,15.7262,977000.0],["2016-05-26",15.7105,15.9624,15.6633,15.8286,632000.0],["2016-05-27",15.7892,15.8443,15.6318,15.6947,291000.0],["2016-05-31",15.6947,15.8207,15.6003,15.7892,1059800.0],["2016-06-01",15.679,16.1276,15.6396,15.8758,489000.0],["2016-06-02",15.8128,15.8915,15.5924,15.8915,476100.0],["2016-06-03",15.6947,15.7735,15.435,15.7262,335700.0],["2016-06-06",15.8049,16.1119,15.7184,16.0962,680800.0],["2016-06-07",16.104,16.2378,16.0411,16.1513,498100.0],["2016-06-08",16.1355,16.2615,16.0489,16.1355,329200.0],["2016-06-09",16.1277,16.1355,15.8128,15.8364,324900.0],["2016-06-10",15.7262,15.7498,15.5295,15.6633,265400.0],["2016-06-13",15.5762,15.7424,15.3861,15.4415,343300.0],["2016-06-14",15.3861,15.5049,15.0614,15.1406,545700.0],["2016-06-15",15.2198,15.4415,15.0852,15.3386,538300.0],["2016-06-16",15.2119,15.3069,15.0852,15.1485,467100.0],["2016-06-17",15.1565,15.3623,15.1169,15.2594,1711400.0],["2016-06-20",15.4415,15.6078,15.2436,15.2594,488000.0],["2016-06-21",15.3623,15.3703,15.101,15.299,394800.0],["2016-06-22",15.2515,15.4732,15.1881,15.2436,255400.0],["2016-06-23",15.4811,15.687,15.4019,15.5207,340600.0],["2016-06-24",14.8556,15.1644,14.6655,14.8635,1673900.0],["2016-06-27",14.6576,14.713,13.9607,14.0716,767400.0],["2016-06-28",14.3092,14.3408,13.7548,14.2141,1093700.0],["2016-06-29",14.3725,14.4517,14.2458,14.3329,508400.0],["2016-06-30",14.3567,14.4517,14.1587,14.3329,485500.0],["2016-07-01",14.1429,14.3487,13.8182,14.0241,428600.0],["2016-07-05",13.9845,13.9845,13.6994,13.834,503100.0],["2016-07-06",13.7153,14.2616,13.6994,14.127,358600.0],["2016-07-07",14.1587,14.4675,14.1587,14.4517,461500.0],["2016-07-08",14.523,14.7605,14.523,14.5784,281600.0],["2016-07-11",14.6338,14.9031,14.618,14.8476,238200.0],["2016-07-12",15.0139,15.109,14.8714,15.0377,249000.0],["2016-07-13",15.101,15.1485,14.8872,15.1169,319500.0],["2016-07-14",15.3544,15.8216,15.2119,15.6633,545200.0],["2016-07-15",15.7425,15.7741,15.6237,15.6949,545000.0],["2016-07-18",15.6474,15.8058,15.5841,15.6791,302200.0],["2016-07-19",15.6791,15.8375,15.6157,15.7266,359900.0],["2016-07-20",15.7424,15.7979,15.5524,15.7266,300600.0],["2016-07-21",15.7266,15.79,15.4653,15.592,481400.0],["2016-07-22",15.6949,16.5739,15.6949,16.4947,753100.0],["2016-07-25",16.5026,17.5479,16.4789,17.3499,939300.0],["2016-07-26",17.35,17.6509,17.2787,17.5717,541300.0],["2016-07-27",17.6429,17.8172,17.5875,17.6746,480300.0],["2016-07-28",17.6192,17.7696,17.5083,17.6905,376000.0],["2016-07-29",17.6905,17.8172,17.4925,17.5638,409100.0],["2016-08-01",17.4925,17.5162,17.2312,17.2708,273600.0],["2016-08-02",17.2153,17.35,16.9303,16.9857,239600.0],["2016-08-03",16.9698,17.3183,16.9144,17.2312,410500.0],["2016-08-04",16.954,17.4371,16.8036,17.3024,429300.0],["2016-08-05",17.3658,18.2052,17.3024,18.1973,763200.0],["2016-08-08",18.1814,18.3319,18.023,18.3081,442200.0],["2016-08-09",18.3556,18.4031,18.0547,18.1022,510200.0],["2016-08-10",18.0547,18.1181,17.7142,17.7221,239700.0],["2016-08-11",17.8092,18.2131,17.8092,17.9597,350200.0],["2016-08-12",17.8251,17.9676,17.7617,17.9597,144500.0],["2016-08-15",18.0389,18.316,18.0389,18.2606,219500.0],["2016-08-16",18.1656,18.324,17.928,17.9518,405500.0],["2016-08-17",17.7538,17.8726,17.1441,17.152,904900.0],["2016-08-18",17.0174,17.342,16.9461,17.3341,395700.0],["2016-08-19",17.3262,17.5004,17.2628,17.3658,331600.0],["2016-08-22",17.342,17.5083,17.2628,17.4925,275000.0],["2016-08-23",17.5479,17.73,17.5162,17.6667,241400.0],["2016-08-24",17.6667,17.8172,17.3262,17.3816,347000.0],["2016-08-25",17.3737,17.5004,17.247,17.2866,216200.0],["2016-08-26",17.2866,17.4687,17.1916,17.4054,343500.0],["2016-08-29",17.4846,17.6509,17.3816,17.4212,267600.0],["2016-08-30",17.4212,17.6034,17.4133,17.5954,238500.0],["2016-08-31",17.6429,17.7221,17.3262,17.6746,288800.0],["2016-09-01",17.5796,17.7617,17.3737,17.6192,232800.0],["2016-09-02",17.6905,17.7934,17.6113,17.7776,198500.0],["2016-09-06",17.7776,18.0151,17.6667,17.833,486800.0],["2016-09-07",18.0626,18.0626,17.5796,17.6271,481100.0],["2016-09-08",17.5638,17.7063,17.3262,17.4371,518300.0],["2016-09-09",17.3262,17.6429,17.2787,17.3579,524700.0],["2016-09-12",17.3024,17.3024,16.9382,16.9936,506300.0],["2016-09-13",16.914,17.0494,16.3565,16.914,998800.0],["2016-09-14",16.8423,16.9936,16.4999,16.5158,543200.0],["2016-09-15",16.5477,16.7706,16.4282,16.4441,616000.0],["2016-09-16",16.3486,16.484,15.9504,16.2371,1150200.0],["2016-09-19",16.3247,16.6193,16.253,16.3327,560200.0],["2016-09-20",16.3486,16.4362,15.831,15.8389,714600.0],["2016-09-21",15.6478,15.8071,14.4374,14.5728,3264200.0],["2016-09-22",14.6922,14.748,14.2383,14.6604,2700100.0],["2016-09-23",14.7082,14.8993,14.525,14.533,980200.0],["2016-09-26",14.3259,14.4533,14.0233,14.0233,602400.0],["2016-09-27",13.9755,14.1189,13.7366,13.9596,735000.0],["2016-09-28",14.0472,14.1348,13.8959,13.9118,933900.0],["2016-09-29",13.872,13.9596,13.7366,13.7924,737900.0],["2016-09-30",13.7924,13.9516,13.6251,13.9039,1215400.0],["2016-10-03",13.9357,13.9676,13.7685,13.8959,681700.0],["2016-10-04",13.8879,14.1507,13.8481,13.9835,730500.0],["2016-10-05",14.1029,14.2304,13.9357,14.0791,846900.0],["2016-10-06",14.0313,14.1985,13.7764,14.1029,357100.0],["2016-10-07",14.1348,14.1348,13.9516,14.095,513900.0],["2016-10-10",14.095,14.2941,14.095,14.2144,521600.0],["2016-10-11",14.2224,14.3498,14.0074,14.1746,1052200.0],["2016-10-12",14.1587,14.2463,13.8879,13.8879,455800.0],["2016-10-13",13.7605,13.7605,13.004,13.227,1933400.0],["2016-10-14",13.3225,13.4818,13.1155,13.1394,1285900.0],["2016-10-17",13.0757,13.2748,12.6297,12.6377,1129700.0],["2016-10-18",12.7333,12.8447,8.7038,8.9666,17249200.0],["2016-10-19",10.631,11.0451,10.0337,10.615,16540400.0],["2016-10-20",11.1725,11.4273,10.5673,10.8699,9267000.0],["2016-10-21",10.7106,10.9734,10.4319,10.5434,4347300.0],["2016-10-24",10.5752,10.7106,10.2965,10.3761,3146000.0],["2016-10-25",10.3522,10.623,10.3045,10.3363,2849300.0],["2016-10-26",10.2806,10.3363,10.0178,10.0974,1899000.0],["2016-10-27",10.0974,10.1532,9.755,9.8983,1813600.0],["2016-10-28",9.9541,10.2089,9.8824,10.0974,2364000.0],["2016-10-31",10.1133,10.6708,9.755,10.5911,2378600.0],["2016-11-01",10.5911,10.631,10.2726,10.4717,1982000.0],["2016-11-02",10.3921,10.3921,10.0735,10.3522,1300300.0],["2016-11-03",10.3921,10.5513,10.1133,10.1133,1532600.0],["2016-11-04",10.0337,10.5911,9.9541,10.3522,1225900.0],["2016-11-07",10.4717,10.7106,10.3761,10.6708,1044500.0],["2016-11-08",10.631,10.6708,10.3522,10.631,856700.0],["2016-11-09",10.3921,11.268,10.3522,10.9097,2195900.0],["2016-11-10",11.1088,11.4512,10.9495,11.0291,2290400.0],["2016-11-11",10.6708,11.1088,10.5115,11.0689,2538300.0],["2016-11-14",10.8699,11.5467,10.8699,11.5069,2060400.0],["2016-11-15",11.3477,11.9449,11.3078,11.7856,1875000.0],["2016-11-16",11.7856,11.9449,11.6264,11.7856,1325100.0],["2016-11-17",11.7856,11.8095,11.1088,11.3078,1436600.0],["2016-11-18",11.3875,11.9051,11.3875,11.7856,823200.0],["2016-11-21",11.7856,12.0245,11.5069,11.7856,656400.0],["2016-11-22",11.9051,12.2236,11.8254,12.1838,1853500.0],["2016-11-23",12.2634,12.4227,11.9847,12.3829,798000.0],["2016-11-25",12.4227,12.4227,12.1042,12.2634,431800.0],["2016-11-28",12.2634,12.5023,12.144,12.2236,1259400.0],["2016-11-29",12.1838,12.582,12.0245,12.1838,897100.0],["2016-11-30",12.3431,12.4625,11.8653,12.0245,1006200.0],["2016-12-01",12.0643,12.3032,11.6662,11.8254,956100.0],["2016-12-02",11.8254,12.0245,11.7458,11.8254,833800.0],["2016-12-05",11.9051,12.4625,11.9051,12.2236,1422100.0],["2016-12-06",12.2634,12.781,12.1281,12.7412,1237100.0],["2016-12-07",12.8209,12.9403,12.3829,12.5421,1128200.0],["2016-12-08",12.6616,13.1235,12.5421,13.0199,1291900.0],["2016-12-09",12.9403,13.1394,12.8209,13.0598,957900.0],["2016-12-12",13.0598,13.1394,12.5262,12.7412,1244600.0],["2016-12-13",12.8055,13.1667,12.7653,12.9259,846900.0],["2016-12-14",12.9259,13.1667,12.7252,12.8857,1298200.0],["2016-12-15",12.8857,13.1507,12.7653,13.0463,921500.0],["2016-12-16",13.1266,13.4477,12.966,13.3674,5987600.0],["2016-12-19",13.4076,13.9134,13.2069,13.7287,1527300.0],["2016-12-20",13.7689,14.2907,13.6886,14.2506,1669200.0],["2016-12-21",14.1703,14.3309,13.8893,14.2104,890600.0],["2016-12-22",14.2506,14.2907,14.0097,14.2506,765100.0],["2016-12-23",14.1703,14.2907,13.9937,14.09,1126400.0],["2016-12-27",14.1302,14.2506,13.8492,14.09,696900.0],["2016-12-28",14.0499,14.2506,13.8492,13.9696,782100.0],["2016-12-29",14.0097,14.0338,13.7287,13.8893,555800.0],["2016-12-30",13.8893,14.0097,13.7689,13.9294,422300.0],["2017-01-03",14.1302,14.2907,13.7127,13.8492,763700.0],["2017-01-04",13.9294,14.2506,13.8893,14.2104,968000.0],["2017-01-05",14.09,14.1944,13.7689,13.9294,1034700.0],["2017-01-06",14.0097,14.09,13.7689,13.9294,681100.0],["2017-01-09",13.8492,13.9696,13.6484,13.8893,612200.0],["2017-01-10",13.8492,14.0097,13.5682,13.8492,924800.0],["2017-01-11",13.8492,13.8492,13.4317,13.6886,1000100.0],["2017-01-12",13.6083,13.6324,13.2872,13.4879,851000.0],["2017-01-13",13.5682,14.0097,13.4477,13.528,1121400.0],["2017-01-17",13.4076,13.4076,12.8857,12.9259,910600.0],["2017-01-18",12.9259,13.1105,12.7252,13.0864,891600.0],["2017-01-19",13.0463,13.1667,12.7653,12.8456,714200.0],["2017-01-20",12.8456,13.2872,12.8295,12.966,892400.0],["2017-01-23",11.7055,12.5646,11.561,11.7617,6485400.0],["2017-01-24",11.9625,12.685,11.9223,12.6047,2975300.0],["2017-01-25",12.7252,12.8857,11.8822,12.0026,3718300.0],["2017-01-26",13.0463,13.0463,11.6815,12.3639,6641800.0],["2017-01-27",12.2435,12.2435,11.8822,11.8822,2451500.0],["2017-01-30",12.5646,12.8857,11.9625,12.2435,3255500.0],["2017-01-31",12.2435,12.966,12.2435,12.685,2728900.0],["2017-02-01",12.8456,13.0865,12.5887,12.8456,2166200.0],["2017-02-02",12.7653,12.8857,12.5245,12.685,1598400.0],["2017-02-03",12.8857,13.1266,12.685,13.1266,2161400.0],["2017-02-06",13.1266,13.247,12.8295,13.0062,1262400.0],["2017-02-07",13.0062,13.247,12.8456,13.0864,1241200.0],["2017-02-08",13.0865,13.0865,12.7653,12.9259,1465200.0],["2017-02-09",12.9259,15.9366,12.9259,15.8563,7268600.0],["2017-02-10",15.8964,16.057,15.2943,15.9767,2857000.0],["2017-02-13",16.0169,16.338,15.9205,16.1774,1591200.0],["2017-02-14",16.2176,16.4584,16.0008,16.1373,1040600.0],["2017-02-15",16.2176,16.4584,16.0169,16.4183,909200.0],["2017-02-16",16.338,16.3781,15.9366,16.2978,1079500.0],["2017-02-17",16.2176,16.4183,15.8161,15.9366,1272900.0],["2017-02-21",15.8964,16.2577,15.8563,15.8964,1294000.0],["2017-02-22",15.8563,16.057,15.6154,15.6556,873200.0],["2017-02-23",15.776,15.8402,15.3344,15.6957,1511500.0],["2017-02-24",15.495,15.6154,15.3746,15.5351,1225400.0],["2017-02-27",15.5351,16.1373,15.4549,16.057,1798300.0],["2017-02-28",15.9366,15.9767,15.495,15.6154,875600.0],["2017-03-01",15.8563,16.9803,15.8563,16.4986,2434400.0],["2017-03-02",16.5788,16.6029,15.9767,16.2577,1556800.0],["2017-03-03",16.338,16.6591,16.2176,16.2978,1594400.0],["2017-03-06",16.1373,16.1373,15.8161,16.0168,1144300.0],["2017-03-07",15.9767,16.4584,15.8161,16.4183,1227000.0],["2017-03-08",16.5387,16.5628,16.2417,16.338,1209400.0],["2017-03-09",16.2577,16.7796,16.1774,16.619,1531900.0],["2017-03-10",16.6591,16.8598,16.2577,16.7796,1492300.0],["2017-03-13",16.7634,16.925,16.5614,16.6826,1060400.0],["2017-03-14",16.7634,16.8846,16.521,16.6826,1300000.0],["2017-03-15",16.8442,17.2481,16.6826,16.8846,1325400.0],["2017-03-16",16.925,17.1916,16.6826,16.7634,915500.0],["2017-03-17",16.8038,16.8442,16.4806,16.7634,1390900.0],["2017-03-20",16.7634,17.0462,16.4403,16.8038,1115600.0],["2017-03-21",16.925,17.0058,16.0606,16.3191,1435300.0],["2017-03-22",16.2383,16.3433,15.8182,16.0363,1542600.0],["2017-03-23",16.0363,16.5857,16.0363,16.3191,727100.0],["2017-03-24",16.3999,16.6018,16.2383,16.3999,731600.0],["2017-03-27",15.9959,16.828,15.794,16.7634,1056200.0],["2017-03-28",16.6422,17.1673,16.6018,16.925,1041200.0],["2017-03-29",16.8846,17.0866,16.2787,16.723,1240500.0],["2017-03-30",16.8038,17.0865,16.5614,16.8846,1243000.0],["2017-03-31",16.8846,17.0462,16.6826,16.723,597200.0],["2017-04-03",16.6826,16.6826,16.1171,16.3191,825300.0],["2017-04-04",16.2383,16.3998,16.0201,16.1171,790200.0],["2017-04-05",16.3595,16.4726,16.0202,16.0767,673000.0],["2017-04-06",16.0363,16.7472,15.9959,16.6018,1334000.0],["2017-04-07",16.3999,16.521,16.2383,16.3595,838200.0],["2017-04-10",16.3999,16.5372,16.1575,16.3999,854500.0],["2017-04-11",16.4806,17.6763,16.4806,17.4501,2929000.0],["2017-04-12",17.3693,17.4501,17.1108,17.2885,1187000.0],["2017-04-13",17.2077,17.3289,16.8846,17.0058,1171500.0],["2017-04-17",17.0462,17.5309,16.8846,17.5309,815200.0],["2017-04-18",17.3693,17.6117,17.0462,17.3289,1449400.0],["2017-04-19",17.4097,17.7329,17.1673,17.2077,895300.0],["2017-04-20",17.2885,17.8136,17.2885,17.7329,1243400.0],["2017-04-21",17.6925,17.9348,17.5713,17.854,1423300.0],["2017-04-24",18.258,18.3388,17.6925,17.8944,1975000.0],["2017-04-25",18.1772,18.7831,18.1368,18.258,2627900.0],["2017-04-26",18.1772,18.3792,17.951,18.1368,877000.0],["2017-04-27",18.1772,18.5407,17.7732,17.7732,1119800.0],["2017-04-28",17.8136,17.9348,17.2481,17.5309,908000.0],["2017-05-01",17.6117,17.8944,17.4097,17.6521,873400.0],["2017-05-02",17.6521,17.7732,17.0058,17.3693,1607900.0],["2017-05-03",16.4806,17.4905,16.1979,16.8038,2044000.0],["2017-05-04",16.4806,16.723,16.0363,16.2383,2301000.0],["2017-05-05",16.2787,17.1269,16.2787,16.7634,1780700.0],["2017-05-08",16.7634,17.0058,16.723,17.0058,802200.0],["2017-05-09",17.0058,17.1269,16.7634,16.8846,823000.0],["2017-05-10",16.8442,17.0058,16.6018,16.8442,1423800.0],["2017-05-11",16.6826,16.723,16.3191,16.3595,867100.0],["2017-05-12",16.2787,16.3999,16.0767,16.2787,957800.0],["2017-05-15",16.3595,16.723,16.2787,16.723,1060500.0],["2017-05-16",16.723,17.0058,16.6422,16.8038,1253500.0],["2017-05-17",16.8038,16.8038,16.0767,16.2383,1283200.0],["2017-05-18",16.1979,16.4806,16.1171,16.3191,931600.0],["2017-05-19",16.3191,16.521,16.2787,16.3191,876100.0],["2017-05-22",16.3595,16.521,16.2787,16.4806,510400.0],["2017-05-23",16.4806,16.6665,16.2787,16.5614,453800.0],["2017-05-24",16.6018,16.6665,16.2787,16.4403,844700.0],["2017-05-25",16.4806,16.6665,16.3595,16.521,592300.0],["2017-05-26",16.4806,16.5614,16.2787,16.3595,646100.0],["2017-05-30",16.3191,16.4403,16.1979,16.3595,737700.0],["2017-05-31",16.3999,16.4403,16.0767,16.3999,1122700.0],["2017-06-01",16.3595,16.925,16.3595,16.8846,1091800.0],["2017-06-02",16.8846,17.4097,16.8038,17.2077,1042500.0],["2017-06-05",17.2077,17.3531,16.9896,17.0462,708500.0],["2017-06-06",16.8846,17.2481,16.7311,17.0866,751500.0],["2017-06-07",17.0866,17.4501,17.0462,17.2481,794900.0],["2017-06-08",17.2481,17.9752,17.0462,17.8944,1261700.0],["2017-06-09",18.0156,18.4034,17.854,18.258,1217500.0],["2017-06-12",18.258,18.4842,17.7571,17.854,1286100.0],["2017-06-13",18.0003,18.2847,17.7565,18.1222,897200.0],["2017-06-14",17.8784,18.2035,17.594,18.2035,879800.0],["2017-06-15",18.0816,18.3904,17.7565,17.8378,550400.0],["2017-06-16",17.7159,17.8622,17.5533,17.6752,1007400.0],["2017-06-19",17.7971,17.9597,17.4315,17.594,636500.0],["2017-06-20",17.5533,17.6346,17.2283,17.3502,548100.0],["2017-06-21",17.4315,17.4558,16.9032,17.0658,621700.0],["2017-06-22",17.1064,17.2283,16.8626,16.9439,662200.0],["2017-06-23",16.9845,17.212,16.822,17.0251,1734100.0],["2017-06-26",17.1064,17.3339,16.9439,17.1877,625600.0],["2017-06-27",17.2283,17.4314,16.9845,17.0251,718200.0],["2017-06-28",17.2283,17.4721,17.147,17.1877,855600.0],["2017-06-29",17.4721,17.7159,17.3096,17.5534,1040500.0],["2017-06-30",17.594,17.7159,17.1064,17.4721,1091100.0],["2017-07-03",17.594,18.2847,17.5127,17.9597,713000.0],["2017-07-05",17.9597,18.0816,17.6346,17.7565,884700.0],["2017-07-06",17.6752,17.7565,17.4721,17.594,670600.0],["2017-07-07",17.6346,17.7159,17.3096,17.5127,668700.0],["2017-07-10",17.4721,17.5777,17.2283,17.2689,915600.0],["2017-07-11",17.2283,17.2283,16.7001,16.822,838800.0],["2017-07-12",16.822,17.212,16.7813,16.9439,646400.0],["2017-07-13",16.9845,17.1064,16.6432,16.9032,634600.0],["2017-07-14",16.7001,17.0251,16.5375,16.8626,652900.0],["2017-07-17",16.822,17.0251,16.7001,16.9032,421500.0],["2017-07-18",16.7813,16.9032,16.5375,16.6188,665100.0],["2017-07-19",16.7001,16.8626,16.4563,16.7001,925600.0],["2017-07-20",16.7001,16.7244,16.2125,16.4156,1033700.0],["2017-07-21",16.4969,16.6025,16.1718,16.2531,794800.0],["2017-07-24",16.2125,16.4969,16.2125,16.4156,940100.0],["2017-07-25",16.5782,16.9439,16.5782,16.6594,1701100.0],["2017-07-26",16.1312,16.9845,16.1312,16.2531,1746800.0],["2017-07-27",16.2937,16.6188,16.1312,16.1718,1212600.0],["2017-07-28",16.0906,16.5375,15.8061,16.4563,1510600.0],["2017-07-31",16.5375,16.8626,16.2125,16.7001,1697900.0],["2017-08-01",16.822,17.1064,16.7001,16.9845,1079800.0],["2017-08-02",16.9439,16.9682,16.5213,16.822,856500.0],["2017-08-03",16.8626,16.9439,16.375,16.4563,649500.0],["2017-08-04",16.6188,16.6594,16.4563,16.6188,543100.0],["2017-08-07",16.5782,16.9032,16.4969,16.6594,691400.0],["2017-08-08",16.5782,16.7001,16.2125,16.2531,1393800.0],["2017-08-09",16.1312,16.3344,16.0093,16.1312,614300.0],["2017-08-10",16.0093,16.1312,15.6842,15.7655,704500.0],["2017-08-11",15.6436,15.928,15.6436,15.7249,546800.0],["2017-08-14",15.8874,16.1312,15.7655,16.0906,787800.0],["2017-08-15",16.1718,16.3344,15.6599,15.8061,913800.0],["2017-08-16",15.8468,16.1312,15.7493,15.7655,849800.0],["2017-08-17",15.7655,15.8468,14.9935,15.0748,1617600.0],["2017-08-18",14.9529,15.2373,14.8716,15.0341,868400.0],["2017-08-21",15.0748,15.2373,15.0341,15.0748,560400.0],["2017-08-22",15.1154,15.3023,15.0748,15.1154,649200.0],["2017-08-23",14.9529,15.3998,14.9529,15.156,513200.0],["2017-08-24",15.1967,15.4405,15.1154,15.2779,482000.0],["2017-08-25",15.3186,15.4405,15.1154,15.2779,389300.0],["2017-08-28",15.3186,15.3998,15.1967,15.3186,418900.0],["2017-08-29",15.1154,15.2779,15.0179,15.1154,428700.0],["2017-08-30",15.1154,15.3429,15.0748,15.156,448200.0],["2017-08-31",15.1967,15.2779,14.9935,15.0748,481500.0],["2017-09-01",15.1154,15.2779,15.0341,15.2779,535900.0],["2017-09-05",15.156,15.2373,14.5872,14.7091,908700.0],["2017-09-06",14.7903,14.9122,14.5872,14.6278,932900.0],["2017-09-07",14.6278,14.6278,14.2052,14.2215,1446600.0],["2017-09-08",14.1808,14.3434,13.8964,13.937,1010000.0],["2017-09-11",14.1402,14.5872,14.0996,14.3027,624300.0],["2017-09-12",14.5872,15.603,14.5872,15.3592,2333700.0],["2017-09-13",15.4404,15.7249,15.2779,15.603,1023400.0],["2017-09-14",15.6275,15.6684,15.2839,15.423,1267800.0],["2017-09-15",15.423,15.7912,15.3821,15.6684,2444400.0],["2017-09-18",15.6684,15.8321,15.4639,15.6684,828900.0],["2017-09-19",15.6684,15.8321,15.5457,15.6684,728200.0],["2017-09-20",15.7093,16.0775,15.6275,15.7912,1441700.0],["2017-09-21",15.8321,16.2003,15.7912,16.0366,577100.0],["2017-09-22",15.9957,16.2003,15.873,16.1594,633600.0],["2017-09-25",16.0366,16.4457,16.0366,16.2412,1011000.0],["2017-09-26",16.2821,16.5684,16.2412,16.5275,633700.0],["2017-09-27",16.6912,17.1003,16.6094,16.8548,2165000.0],["2017-09-28",16.9366,16.9775,16.6912,16.8548,754400.0],["2017-09-29",16.773,17.1248,16.773,16.9775,585300.0],["2017-10-02",17.0594,17.2476,16.8139,17.1821,798000.0],["2017-10-03",17.1412,17.1821,16.7321,16.9366,511300.0],["2017-10-04",16.9366,17.0185,16.5684,16.6094,411200.0],["2017-10-05",16.6503,17.1248,16.6503,16.9366,565800.0],["2017-10-06",16.9366,17.1412,16.8385,16.9775,628400.0],["2017-10-09",16.9775,17.1003,16.7321,16.8139,349700.0],["2017-10-10",16.9366,17.0594,16.7321,16.8548,482000.0],["2017-10-11",16.773,16.9775,16.6503,16.8957,394800.0],["2017-10-12",16.8957,16.8957,16.6912,16.773,327600.0],["2017-10-13",16.7321,16.8548,16.5275,16.6503,361200.0],["2017-10-16",16.6503,16.9366,16.6094,16.8548,353700.0],["2017-10-17",16.8139,16.9612,16.6094,16.6912,279300.0],["2017-10-18",16.773,16.8794,16.6912,16.8139,537300.0],["2017-10-19",16.6503,16.7975,16.5684,16.6503,738100.0],["2017-10-20",16.8548,16.8548,16.6503,16.7321,554600.0],["2017-10-23",16.773,16.8794,16.6503,16.773,432600.0],["2017-10-24",16.7321,16.9203,16.6094,16.773,662200.0],["2017-10-25",16.773,16.8139,16.2821,16.773,883400.0],["2017-10-26",17.0185,17.5912,16.8139,17.4276,1405400.0],["2017-10-27",17.4276,17.9021,17.3048,17.7548,1039900.0],["2017-10-30",17.673,17.7548,17.1248,17.3048,747400.0],["2017-10-31",17.223,17.493,17.1412,17.223,597400.0],["2017-11-01",17.3457,17.4521,16.9203,16.9366,493100.0],["2017-11-02",16.8957,17.4276,16.8548,17.3048,702800.0],["2017-11-03",17.2639,17.3457,17.0185,17.0594,518300.0],["2017-11-06",17.0185,17.0185,16.6748,16.8139,454400.0],["2017-11-07",16.8957,16.8957,16.1757,16.2003,892100.0],["2017-11-08",16.0775,16.2821,15.7912,16.2003,523900.0],["2017-11-09",16.0775,16.3475,15.873,16.0775,479200.0],["2017-11-10",16.1593,16.3066,16.1021,16.1184,366600.0],["2017-11-13",15.9957,16.323,15.7912,16.2003,521600.0],["2017-11-14",16.1594,16.4866,16.1594,16.4048,365500.0],["2017-11-15",16.2412,16.7321,16.1593,16.6094,436700.0],["2017-11-16",16.6094,16.8957,16.5684,16.8139,429300.0],["2017-11-17",16.6503,16.8548,16.5112,16.8139,336600.0],["2017-11-20",16.8548,17.0594,16.7321,17.0185,460600.0],["2017-11-21",17.0594,17.1821,16.9366,17.1412,387500.0],["2017-11-22",17.1412,17.3048,17.0839,17.1821,513700.0],["2017-11-24",17.3048,17.3048,17.043,17.1412,230700.0],["2017-11-27",17.0594,17.4276,17.0594,17.223,715700.0],["2017-11-28",17.2639,18.0003,17.223,18.0003,1256800.0],["2017-11-29",18.0003,18.9412,17.9594,18.8594,2295300.0],["2017-11-30",19.023,19.1458,18.4094,18.4503,1430500.0],["2017-12-01",18.4503,18.6385,17.7548,18.2458,797300.0],["2017-12-04",18.573,19.0639,18.393,18.4503,635200.0],["2017-12-05",18.5321,18.5321,17.9594,18.0003,627700.0],["2017-12-06",18.0003,18.0003,17.1821,17.6321,804100.0],["2017-12-07",17.6321,18.0003,17.5094,17.7957,516600.0],["2017-12-08",17.7957,17.8776,16.7321,17.3048,2991100.0],["2017-12-11",17.3457,17.3457,16.9366,17.1412,1004800.0],["2017-12-12",17.1821,17.3866,16.9775,17.2639,678700.0],["2017-12-13",17.3048,17.4276,17.0594,17.1412,670000.0],["2017-12-14",17.2482,17.2729,16.6719,16.7954,756600.0],["2017-12-15",16.8366,17.3964,16.7954,17.0424,2423900.0],["2017-12-18",17.2894,17.7422,17.2894,17.6187,479200.0],["2017-12-19",17.701,17.8245,17.3717,17.4952,601000.0],["2017-12-20",17.5775,17.701,17.1247,17.3305,480900.0],["2017-12-21",17.5775,17.7834,17.4129,17.5775,531000.0],["2017-12-22",17.701,17.701,17.2482,17.4952,632600.0],["2017-12-26",17.4952,17.5775,17.2482,17.3717,499600.0],["2017-12-27",17.454,17.4952,17.2482,17.2894,400600.0],["2017-12-28",17.3305,17.4129,17.207,17.2894,560700.0],["2017-12-29",17.2482,17.3141,17.0012,17.0012,476900.0],["2018-01-02",17.1659,17.1659,16.9189,17.0424,559300.0],["2018-01-03",17.1659,17.1659,16.7131,16.9189,406700.0],["2018-01-04",17.0012,17.3717,16.886,17.0424,458400.0],["2018-01-05",17.0836,17.3305,16.9601,17.2482,459600.0],["2018-01-08",17.2071,17.2894,17.0012,17.1659,291100.0],["2018-01-09",17.2482,17.4952,17.207,17.2894,841400.0],["2018-01-10",17.2894,17.7422,17.2894,17.4129,403100.0],["2018-01-11",17.454,17.8245,17.454,17.701,422500.0],["2018-01-12",17.7422,17.8657,17.3305,17.6599,707800.0],["2018-01-16",17.7422,17.9892,17.3306,17.4129,401200.0],["2018-01-17",17.5364,17.9069,17.3717,17.701,509900.0],["2018-01-18",17.701,17.8657,17.6599,17.7834,312600.0],["2018-01-19",17.701,17.9069,17.701,17.8657,379200.0],["2018-01-22",17.7834,17.8657,17.5775,17.8657,520000.0],["2018-01-23",17.7834,17.8657,17.5775,17.8245,348400.0],["2018-01-24",17.8245,17.9727,17.6022,17.8657,799300.0],["2018-01-25",17.3717,17.6599,16.5155,17.4129,1584800.0],["2018-01-26",16.8366,17.2482,16.8366,17.0012,1758800.0],["2018-01-29",16.8366,16.9601,16.3837,16.4249,1173400.0],["2018-01-30",16.2602,16.4661,15.9721,16.2191,855700.0],["2018-01-31",16.3014,16.3426,16.1368,16.2191,569400.0],["2018-02-01",15.8486,16.1779,15.7663,16.1368,649100.0],["2018-02-02",16.0544,16.3837,15.8651,15.8898,649800.0],["2018-02-05",15.9309,16.2602,15.4369,15.4369,1014000.0],["2018-02-06",15.2311,15.8898,15.2311,15.6839,917100.0],["2018-02-07",15.6016,16.1615,15.5604,15.9721,587600.0],["2018-02-08",16.0544,16.7789,15.9309,15.9309,1771000.0],["2018-02-09",16.0133,16.3014,15.5193,15.7251,1214500.0],["2018-02-12",15.8486,16.2438,15.6839,16.1779,1000700.0],["2018-02-13",16.0956,16.4661,16.038,16.3426,453900.0],["2018-02-14",16.3014,16.9848,16.2191,16.7131,777300.0],["2018-02-15",16.7954,17.1247,16.7542,16.7954,570600.0],["2018-02-16",16.7542,17.0012,16.6719,16.7954,672200.0],["2018-02-20",16.7954,16.9189,16.3837,16.4661,513700.0],["2018-02-21",16.5072,17.0259,16.5072,16.8777,703100.0],["2018-02-22",16.8777,16.9601,16.5072,16.6719,499300.0],["2018-02-23",16.6719,16.9189,16.5072,16.8777,465000.0],["2018-02-26",16.9189,17.1247,16.7295,17.1247,547600.0],["2018-02-27",17.1247,17.207,16.6719,16.7542,431800.0],["2018-02-28",16.8366,16.8777,16.4249,16.4249,357300.0],["2018-03-01",16.4249,16.5072,16.2191,16.3014,350500.0],["2018-03-02",16.2191,16.6307,16.0544,16.5896,325700.0],["2018-03-05",16.4661,16.9601,16.3261,16.7954,377100.0],["2018-03-06",16.8366,17.0259,16.6554,16.8777,385300.0],["2018-03-07",16.7131,17.2482,16.7131,16.9601,486900.0],["2018-03-08",16.9601,17.1247,16.6307,16.7542,292300.0],["2018-03-09",16.7954,17.0012,16.7954,16.9189,369400.0],["2018-03-12",16.9189,17.207,16.8777,17.0836,358100.0],["2018-03-13",17.1659,17.5611,17.0836,17.5364,955700.0],["2018-03-14",17.5612,17.5612,17.147,17.3541,602600.0],["2018-03-15",17.3956,17.437,17.147,17.437,339000.0],["2018-03-16",16.8157,16.94,16.4015,16.8571,2019300.0],["2018-03-19",16.8157,16.8157,16.4844,16.6914,439100.0],["2018-03-20",16.8157,16.8571,16.3187,16.3601,956100.0],["2018-03-21",16.3601,16.5506,16.1116,16.3187,994800.0],["2018-03-22",16.153,16.2607,15.8217,15.8631,578500.0],["2018-03-23",15.8631,15.8631,15.4489,15.4903,1009700.0],["2018-03-26",15.656,15.9873,15.5732,15.9045,619500.0],["2018-03-27",15.9873,16.0288,15.5317,15.6146,527000.0],["2018-03-28",15.6146,15.9045,15.4489,15.5732,605200.0],["2018-03-29",15.6974,16.2358,15.6146,15.9873,645000.0],["2018-04-02",15.9045,16.095,15.656,15.8631,363400.0],["2018-04-03",15.9045,16.1116,15.8217,15.9459,320300.0],["2018-04-04",15.6974,16.1944,15.6394,16.153,370800.0],["2018-04-05",16.1944,16.2358,16.0122,16.0288,521700.0],["2018-04-06",15.4489,15.656,14.9105,15.0347,2087900.0],["2018-04-09",15.1176,15.4903,15.0761,15.1176,647400.0],["2018-04-10",15.2832,15.6808,15.2418,15.6146,381600.0],["2018-04-11",15.4903,15.656,15.4489,15.5317,362900.0],["2018-04-12",15.5317,15.9045,15.4903,15.5732,629200.0],["2018-04-13",15.6974,15.7554,15.1176,15.2832,957700.0],["2018-04-16",15.3661,15.3661,15.0596,15.2832,521600.0],["2018-04-17",15.3247,15.4075,15.0761,15.1176,463400.0],["2018-04-18",15.1176,15.3661,15.1176,15.1176,332300.0],["2018-04-19",15.1176,15.3661,15.1176,15.3246,332100.0],["2018-04-20",15.3661,15.598,15.3661,15.5317,329700.0],["2018-04-23",15.5317,15.7803,15.4903,15.7803,433200.0],["2018-04-24",15.8631,15.9873,15.6146,15.6974,377800.0],["2018-04-25",15.656,15.7388,15.4903,15.6146,308800.0],["2018-04-26",15.6974,15.6974,15.2418,15.3246,756800.0],["2018-04-27",15.9045,16.1944,15.6974,15.8217,1492900.0],["2018-04-30",15.9459,16.2773,15.8631,15.9045,1955600.0],["2018-05-01",15.7803,15.9459,15.4489,15.5732,762700.0],["2018-05-02",15.5732,15.7388,15.4903,15.5317,695100.0],["2018-05-03",15.4903,15.5732,15.3247,15.4075,673100.0],["2018-05-04",15.3247,15.6394,15.2832,15.5317,458500.0],["2018-05-07",15.5317,15.598,15.4489,15.4903,309100.0],["2018-05-08",15.4075,15.6974,15.3661,15.4903,557000.0],["2018-05-09",15.4903,15.6146,15.4075,15.5317,491600.0],["2018-05-10",15.5317,15.5732,15.4075,15.5732,279500.0],["2018-05-11",15.6146,15.6146,15.4489,15.5317,343700.0],["2018-05-14",15.5317,15.6146,15.4489,15.4903,325800.0],["2018-05-15",15.4489,15.6146,15.4489,15.4903,399400.0],["2018-05-16",15.4903,15.6394,15.4903,15.5317,630500.0],["2018-05-17",15.6146,15.656,15.4903,15.5732,604100.0],["2018-05-18",15.6146,15.656,15.5317,15.5317,402500.0],["2018-05-21",15.5317,15.8217,15.5317,15.8217,1829200.0],["2018-05-22",15.9045,16.2358,15.8631,16.153,559500.0],["2018-05-23",16.0702,16.1944,15.9045,16.153,359700.0],["2018-05-24",16.0702,16.1944,15.9045,16.153,457100.0],["2018-05-25",16.0702,16.3601,16.0702,16.3187,371400.0],["2018-05-29",16.0702,16.153,15.8465,15.9045,426200.0],["2018-05-30",16.0702,16.1944,15.8631,16.1116,378800.0],["2018-05-31",16.153,16.2358,15.9294,16.0702,299200.0],["2018-06-01",16.2358,16.5258,16.2358,16.4015,553300.0],["2018-06-04",16.4429,16.6749,16.3187,16.65,428900.0],["2018-06-05",16.6086,16.6914,16.4015,16.5258,359000.0],["2018-06-06",16.5258,16.8157,16.5258,16.6914,417200.0],["2018-06-07",16.7743,16.8985,16.6749,16.6914,346100.0],["2018-06-08",16.6914,16.8571,16.6086,16.8157,293600.0],["2018-06-11",16.8157,16.94,16.4844,16.4844,358600.0],["2018-06-12",16.5258,16.6086,16.3187,16.4429,295600.0],["2018-06-13",16.4429,16.4429,16.1944,16.3601,351600.0],["2018-06-14",16.4685,16.5102,16.135,16.4685,468300.0],["2018-06-15",16.3434,16.5936,16.2183,16.4685,1326000.0],["2018-06-18",16.3434,16.5519,16.2017,16.3434,575100.0],["2018-06-19",16.0099,16.4101,16.0099,16.3434,551700.0],["2018-06-20",16.5102,16.5102,16.3017,16.3434,525500.0],["2018-06-21",16.3434,16.4685,16.135,16.1767,355800.0],["2018-06-22",16.3017,16.4518,16.135,16.1767,563100.0],["2018-06-25",16.1767,16.26,16.0516,16.2183,340200.0],["2018-06-26",16.2183,16.26,15.9515,16.1767,280100.0],["2018-06-27",16.135,16.2183,15.8848,15.8848,397800.0],["2018-06-28",15.9682,16.0933,15.8431,15.8848,288800.0],["2018-06-29",16.2183,16.4268,16.0683,16.3017,836500.0],["2018-07-02",16.26,16.7603,16.26,16.7603,723300.0],["2018-07-03",16.7603,16.8687,16.4268,16.5102,537800.0],["2018-07-05",16.5936,16.7187,16.4268,16.5936,366600.0],["2018-07-06",16.5936,16.802,16.5102,16.6353,532800.0],["2018-07-09",16.677,16.9271,16.6353,16.8437,506400.0],["2018-07-10",16.9271,16.9271,16.6353,16.6353,285300.0],["2018-07-11",16.5102,16.5102,16.3017,16.3851,434700.0],["2018-07-12",16.5102,16.5102,15.9682,16.0516,794300.0],["2018-07-13",16.0099,16.0933,15.718,15.8848,630900.0],["2018-07-16",15.9682,16.0933,15.8431,16.0516,261400.0],["2018-07-17",16.0516,16.1767,15.8264,15.8848,394500.0],["2018-07-18",15.8431,16.1767,15.8431,16.135,292700.0],["2018-07-19",16.0516,16.1767,15.8848,16.0516,305600.0],["2018-07-20",16.0933,16.26,15.9682,16.0933,416600.0],["2018-07-23",16.0516,16.2183,16.0516,16.1767,462800.0],["2018-07-24",16.135,16.135,15.8014,15.9265,495600.0],["2018-07-25",15.9682,15.9682,15.5513,15.593,527600.0],["2018-07-26",15.5513,16.8437,15.5513,16.802,1509600.0],["2018-07-27",16.802,16.9605,16.5769,16.677,698600.0],["2018-07-30",16.7187,16.8437,16.3434,16.3851,373200.0],["2018-07-31",16.4685,16.7603,16.135,16.677,509900.0],["2018-08-01",16.7187,17.0105,16.677,16.8437,826100.0],["2018-08-02",16.7604,16.9688,16.7187,16.8854,309700.0],["2018-08-03",16.802,17.0522,16.677,16.677,293100.0],["2018-08-06",16.6353,16.7603,16.5519,16.6353,203400.0],["2018-08-07",16.6353,16.677,16.5519,16.5936,141800.0],["2018-08-08",16.6353,16.7604,16.4685,16.7187,246200.0],["2018-08-09",16.677,17.0105,16.677,16.8437,234200.0],["2018-08-10",16.6353,16.8854,16.5936,16.7187,170600.0],["2018-08-13",16.677,16.8687,16.4101,16.4268,339400.0],["2018-08-14",16.4268,16.6936,16.4268,16.677,255700.0],["2018-08-15",16.5936,16.677,16.4518,16.5519,264500.0],["2018-08-16",16.677,16.8437,16.5102,16.5519,377300.0],["2018-08-17",16.4685,16.7187,16.3851,16.5519,245600.0],["2018-08-20",16.6353,16.7187,16.4518,16.677,226100.0],["2018-08-21",16.7603,16.8854,16.6186,16.677,477300.0],["2018-08-22",16.5936,16.7187,16.4768,16.677,272600.0],["2018-08-23",16.677,16.677,16.4518,16.5936,244400.0],["2018-08-24",16.5519,16.7187,16.4685,16.5936,230600.0],["2018-08-27",16.7187,16.802,16.4852,16.6353,300300.0],["2018-08-28",16.6353,16.7187,16.4685,16.5936,366600.0],["2018-08-29",16.5936,16.752,16.4518,16.677,162300.0],["2018-08-30",16.6353,16.7604,16.5102,16.7187,418800.0],["2018-08-31",16.677,16.8437,16.5936,16.802,266700.0],["2018-09-04",16.802,16.9355,16.677,16.8437,355800.0],["2018-09-05",16.8437,16.9271,16.5936,16.677,225200.0],["2018-09-06",16.677,16.7854,16.5102,16.5936,281100.0],["2018-09-07",16.677,16.7604,16.5519,16.7187,250100.0],["2018-09-10",16.802,16.9271,16.5936,16.6353,285200.0],["2018-09-11",16.5102,16.7437,16.4268,16.4685,329100.0],["2018-09-12",16.4268,16.4685,16.1767,16.2183,366300.0],["2018-09-13",16.2435,16.4114,15.8238,15.8658,379800.0],["2018-09-14",15.8658,16.3527,15.8238,16.1596,358300.0],["2018-09-17",16.1596,16.3275,16.0337,16.2855,360300.0],["2018-09-18",16.2855,16.3275,16.0337,16.1596,304000.0],["2018-09-19",16.1596,16.3694,16.1176,16.2855,306200.0],["2018-09-20",16.4114,16.7052,16.3862,16.5373,301500.0],["2018-09-21",16.5373,16.5793,16.2016,16.3695,1042800.0],["2018-09-24",16.3275,16.4114,16.0337,16.1596,221800.0],["2018-09-25",16.2435,16.2855,16.1008,16.2016,158600.0],["2018-09-26",16.2016,16.2016,15.6979,15.7818,485700.0],["2018-09-27",15.6559,15.9497,15.6559,15.7818,256000.0],["2018-09-28",15.6979,15.9497,15.6979,15.8658,276500.0],["2018-10-01",15.9413,16.0169,15.6475,15.6979,450400.0],["2018-10-02",15.6139,15.7482,15.3201,15.4293,656200.0],["2018-10-03",15.4964,15.8993,15.3789,15.7482,736300.0],["2018-10-04",15.6895,15.9665,15.5971,15.6979,475100.0],["2018-10-05",15.7482,15.7818,15.4544,15.5804,492300.0],["2018-10-08",15.5552,15.849,15.4796,15.7482,344100.0],["2018-10-09",15.7147,15.8826,15.6895,15.7399,394800.0],["2018-10-10",15.7902,15.9665,15.6475,15.6559,412100.0],["2018-10-11",15.6391,15.7566,15.2782,15.2865,484800.0],["2018-10-12",15.4544,15.5132,14.7157,15.1103,675600.0],["2018-10-15",15.0599,15.4712,15.0599,15.3201,405700.0],["2018-10-16",15.3537,15.4796,15.1103,15.3957,472000.0],["2018-10-17",15.3537,15.488,15.1103,15.4209,269600.0],["2018-10-18",15.3621,15.446,15.0179,15.0263,368200.0],["2018-10-19",15.0095,15.1858,14.7577,14.7577,346400.0],["2018-10-22",14.7745,14.9004,13.6916,13.7755,785600.0],["2018-10-23",13.5741,13.8511,13.5237,13.7755,1237900.0],["2018-10-24",13.7084,13.8091,13.2299,13.2299,1463800.0],["2018-10-25",12.5835,13.2551,11.8448,12.659,2244700.0],["2018-10-26",12.466,12.9025,12.4156,12.6926,888200.0],["2018-10-29",12.7262,13.1123,12.7178,12.9277,637000.0],["2018-10-30",12.9025,13.2215,12.9025,13.2131,484300.0],["2018-10-31",13.2802,13.4901,13.2467,13.3894,651800.0],["2018-11-01",13.4313,13.8679,13.4313,13.7587,543800.0],["2018-11-02",13.8679,13.9266,13.5573,13.7335,411200.0],["2018-11-05",13.7587,13.9266,13.6748,13.8427,472700.0],["2018-11-06",13.8007,13.935,13.5992,13.8259,460700.0],["2018-11-07",13.9938,14.2204,13.7755,14.1785,618500.0],["2018-11-08",14.0861,14.4387,14.0861,14.338,220800.0],["2018-11-09",14.3044,14.4639,14.0274,14.1449,541200.0],["2018-11-12",14.0861,14.1449,13.9434,14.0609,369400.0],["2018-11-13",14.0693,14.3464,13.9854,14.1281,432000.0],["2018-11-14",14.2288,14.296,13.5237,13.6412,317700.0],["2018-11-15",13.5489,14.019,13.5489,13.9266,429700.0],["2018-11-16",13.8175,14.0609,13.8175,14.019,300900.0],["2018-11-19",14.0441,14.3715,14.0441,14.3631,348800.0],["2018-11-20",14.2624,14.4303,14.1281,14.2036,248500.0],["2018-11-21",14.2288,14.4555,14.1281,14.2036,172100.0],["2018-11-23",14.1029,14.3799,14.0945,14.2204,69800.0],["2018-11-26",14.3799,14.5646,14.3296,14.4219,237900.0],["2018-11-27",14.4219,14.4723,14.2456,14.2708,350800.0],["2018-11-28",14.3212,14.6821,14.0693,14.657,459700.0],["2018-11-29",14.5394,14.6821,14.3044,14.3883,303200.0],["2018-11-30",14.3296,14.4807,14.2708,14.4387,461500.0],["2018-12-03",14.6234,14.6234,13.9602,14.1449,483300.0],["2018-12-04",14.1113,14.1365,13.2299,13.3978,439300.0],["2018-12-06",13.1543,13.2718,12.9277,13.1963,401900.0],["2018-12-07",13.2215,13.4313,12.9109,13.0032,302900.0],["2018-12-10",13.0116,13.062,12.6339,12.7766,339200.0],["2018-12-11",12.9445,12.9445,12.4408,12.4828,457400.0],["2018-12-12",12.5835,12.8773,12.424,12.6339,533300.0],["2018-12-13",12.5751,12.6255,12.0211,12.0378,606300.0],["2018-12-14",11.987,12.2412,11.7329,11.7922,505700.0],["2018-12-17",11.7075,12.1988,11.7075,11.8769,448400.0],["2018-12-18",11.7329,11.8345,10.8942,11.0467,1327700.0],["2018-12-19",11.0467,11.5804,10.9789,10.9959,1104900.0],["2018-12-20",10.818,10.9789,10.5554,10.7502,1039400.0],["2018-12-21",10.7841,10.8773,10.4791,10.5723,2030200.0],["2018-12-24",10.5723,10.8518,10.352,10.5469,487000.0],["2018-12-26",10.5638,11.1568,10.496,11.1399,743900.0],["2018-12-27",10.9789,11.1738,10.5977,10.9874,638600.0],["2018-12-28",11.0213,11.3517,10.9959,11.1992,373200.0],["2018-12-31",11.25,11.3262,10.8773,11.2754,674800.0],["2019-01-02",11.1822,11.7075,11.1399,11.5126,520600.0],["2019-01-03",11.2924,11.7498,11.2669,11.4957,605000.0],["2019-01-04",11.699,12.1141,11.5804,11.9447,764900.0],["2019-01-07",11.8599,12.148,11.8176,11.9785,582900.0],["2019-01-08",12.0887,12.0887,11.8345,12.0463,412800.0],["2019-01-09",12.0548,12.3259,11.9108,12.2835,574000.0],["2019-01-10",12.2412,12.2581,11.9447,12.1141,316000.0],["2019-01-11",12.0209,12.2835,12.0209,12.2157,212200.0],["2019-01-14",12.131,12.4529,12.131,12.3428,222600.0],["2019-01-15",12.3343,12.4529,12.1988,12.2835,423700.0],["2019-01-16",12.3852,12.5546,12.3005,12.4784,377900.0],["2019-01-17",12.4529,12.6139,12.3936,12.58,406100.0],["2019-01-18",12.58,12.7918,12.5377,12.741,361700.0],["2019-01-22",12.6478,12.8257,12.5546,12.6224,292800.0],["2019-01-23",12.6563,12.724,12.4529,12.6563,440400.0],["2019-01-24",12.0633,12.6478,11.4448,12.3005,935200.0],["2019-01-25",12.3428,12.6393,12.3174,12.5292,592700.0],["2019-01-28",12.5122,12.741,12.5122,12.6647,443400.0],["2019-01-29",12.6478,12.8257,12.6054,12.6563,338500.0],["2019-01-30",12.724,12.724,12.5292,12.6139,326700.0],["2019-01-31",12.5461,12.6308,12.2242,12.3513,348800.0],["2019-02-01",12.4275,12.5715,12.4106,12.5377,399000.0],["2019-02-04",12.5546,12.6478,12.4784,12.6054,208500.0],["2019-02-05",12.6224,12.6817,12.4445,12.5207,255900.0],["2019-02-06",12.4868,12.58,12.4191,12.4784,236300.0],["2019-02-07",12.5546,12.8257,12.5461,12.7579,307000.0],["2019-02-08",12.6986,12.741,12.4868,12.6647,171500.0],["2019-02-11",12.724,12.8003,12.6224,12.7071,241800.0],["2019-02-12",12.7325,13.1391,12.7071,13.1222,536100.0],["2019-02-13",13.1391,13.1984,12.9782,13.0798,345300.0],["2019-02-14",12.9528,12.9866,12.7579,12.885,187800.0],["2019-02-15",12.9866,13.334,12.9612,13.2916,237400.0],["2019-02-19",13.2154,13.5627,13.2154,13.478,185900.0],["2019-02-20",13.478,13.7829,13.317,13.766,374000.0],["2019-02-21",13.7491,13.8168,13.5034,13.7152,367800.0],["2019-02-22",13.7491,13.7999,13.6559,13.7829,329300.0],["2019-02-25",13.8931,13.9778,13.766,13.7829,230900.0],["2019-02-26",13.7067,14.4268,13.6728,14.215,1326700.0],["2019-02-27",14.1642,14.791,14.1218,14.7317,905800.0],["2019-02-28",14.7063,14.9605,14.5369,14.6724,1207800.0],["2019-03-01",14.7995,14.8842,14.6047,14.8249,518100.0],["2019-03-04",14.8419,14.9096,14.3336,14.6131,480100.0],["2019-03-05",13.9015,14.1049,13.1307,13.4102,1694700.0],["2019-03-06",13.1391,13.1391,12.5377,12.7579,1888600.0],["2019-03-07",12.6732,12.9443,12.4614,12.6901,701700.0],["2019-03-08",12.6054,12.8765,12.6054,12.7579,449200.0],["2019-03-11",12.7579,12.8426,12.6393,12.6901,348800.0],["2019-03-12",12.7833,12.8087,12.4868,12.5122,273900.0],["2019-03-13",12.58,12.6647,12.4699,12.4699,516300.0],["2019-03-14",12.4955,12.581,12.4613,12.5126,343900.0],["2019-03-15",12.5297,12.6323,12.316,12.3331,890600.0],["2019-03-18",12.3246,12.6921,12.2819,12.6066,1032100.0],["2019-03-19",12.7348,12.7348,12.2733,12.2819,535400.0],["2019-03-20",12.2818,12.3331,11.7861,11.8032,541100.0],["2019-03-21",11.7434,11.9314,11.6237,11.8032,439200.0],["2019-03-22",11.675,11.7092,11.2562,11.3246,541200.0],["2019-03-25",11.3075,11.5212,11.2391,11.3844,341900.0],["2019-03-26",11.5212,11.7605,11.487,11.6066,436300.0],["2019-03-27",11.5725,11.8631,11.5212,11.7263,280500.0],["2019-03-28",11.769,11.8716,11.5297,11.8203,413200.0],["2019-03-29",11.94,11.9913,11.7092,11.8289,426700.0],["2019-04-01",11.9143,12.1451,11.9143,12.0169,574300.0],["2019-04-02",11.9742,12.2135,11.8887,12.0682,351100.0],["2019-04-03",12.2135,12.2819,12.0767,12.1024,282600.0],["2019-04-04",12.0853,12.3673,12.0853,12.2733,263400.0],["2019-04-05",12.2818,12.4784,12.2648,12.4357,223500.0],["2019-04-08",12.3417,12.5041,12.3246,12.3844,195600.0],["2019-04-09",12.3588,12.4528,12.1536,12.2135,247800.0],["2019-04-10",12.2391,12.4613,12.1536,12.4357,267600.0],["2019-04-11",12.4955,12.6323,12.4271,12.581,209300.0],["2019-04-12",12.7519,12.94,12.581,12.8289,283200.0],["2019-04-15",12.8289,12.9485,12.4784,12.5126,172700.0],["2019-04-16",12.5297,12.7947,12.4699,12.7947,282100.0],["2019-04-17",12.7263,12.9229,12.6836,12.8801,215000.0],["2019-04-18",12.7861,12.9314,12.6408,12.675,206200.0],["2019-04-22",12.675,12.7177,12.4271,12.4613,321800.0],["2019-04-23",11.7519,12.5639,11.7519,12.5126,886700.0],["2019-04-24",12.0853,12.393,11.9998,12.3246,575500.0],["2019-04-25",12.1878,12.2562,12.0254,12.1622,266800.0],["2019-04-26",12.1622,12.4186,12.1195,12.3673,292900.0],["2019-04-29",12.3673,12.6921,12.2904,12.5554,274000.0],["2019-04-30",12.6152,12.6152,12.3502,12.4015,276200.0],["2019-05-01",12.4357,12.5554,12.1536,12.2562,428100.0],["2019-05-02",12.2391,12.4186,12.1964,12.3417,192000.0],["2019-05-03",12.4015,12.7605,12.4015,12.6836,292600.0],["2019-05-06",12.4699,12.7348,12.4357,12.6494,178800.0],["2019-05-07",12.4784,12.5895,12.2306,12.3417,216100.0],["2019-05-08",12.3075,12.3759,12.0853,12.0938,333100.0],["2019-05-09",12.0169,12.1964,11.9229,12.1536,179800.0],["2019-05-10",12.1451,12.2477,12.0084,12.2391,175700.0],["2019-05-13",12.0169,12.0853,11.7434,11.8032,352400.0],["2019-05-14",11.8289,12.1536,11.7861,12.1024,247600.0],["2019-05-15",11.9314,11.9656,11.6836,11.8716,214200.0],["2019-05-16",11.8972,12.1366,11.8972,12.0084,161400.0],["2019-05-17",11.8972,12.0853,11.8374,11.8631,297600.0],["2019-05-20",11.7861,11.9827,11.7861,11.8374,195000.0],["2019-05-21",11.8545,11.9742,11.7861,11.8289,215900.0],["2019-05-22",11.7947,11.8118,11.5981,11.6836,213200.0],["2019-05-23",11.5554,11.581,11.1964,11.3417,292700.0],["2019-05-24",11.4015,11.5639,11.3331,11.4955,332900.0],["2019-05-28",11.487,11.581,11.3417,11.4614,343100.0],["2019-05-29",11.3673,11.7263,11.3673,11.6665,368200.0],["2019-05-30",11.7007,11.846,11.4101,11.5383,385300.0],["2019-05-31",11.3759,11.5126,11.2562,11.3075,364700.0],["2019-06-03",11.3075,11.5981,11.3075,11.5041,307000.0],["2019-06-04",11.6579,12.4613,11.6579,12.3588,961300.0],["2019-06-05",12.3673,12.4101,12.0767,12.2989,554400.0],["2019-06-06",12.2733,12.2904,11.7092,11.9143,366100.0],["2019-06-07",11.8374,11.8374,11.581,11.7263,300500.0],["2019-06-10",11.7947,12.1622,11.7947,11.8716,271000.0],["2019-06-11",11.9571,12.0853,11.8374,11.8801,231000.0],["2019-06-12",11.8374,11.9571,11.6836,11.7519,185000.0],["2019-06-13",11.8545,12.0169,11.7947,11.9229,178000.0],["2019-06-14",11.9744,11.983,11.734,11.9143,255500.0],["2019-06-17",11.94,12.1203,11.8113,11.8285,273900.0],["2019-06-18",11.8714,12.2061,11.7941,12.1804,301900.0],["2019-06-19",12.189,12.3778,12.0259,12.0345,251100.0],["2019-06-20",12.0602,12.0688,11.5881,11.8971,374200.0],["2019-06-21",11.8456,11.9401,11.6911,11.734,458500.0],["2019-06-24",11.7684,11.837,11.528,11.5366,261700.0],["2019-06-25",11.4937,11.6224,11.3306,11.5709,342600.0],["2019-06-26",11.631,11.7941,11.5795,11.6139,212800.0],["2019-06-27",11.6139,11.7855,11.5709,11.777,390700.0],["2019-06-28",11.8542,12.1461,11.8542,11.9916,891200.0],["2019-07-01",12.0774,12.1718,11.9057,12.0173,230900.0],["2019-07-02",11.9916,12.0173,11.7169,11.8027,218800.0],["2019-07-03",11.8628,11.9916,11.7941,11.9229,95200.0],["2019-07-05",11.9916,12.2748,11.9229,12.2405,210400.0],["2019-07-08",12.189,12.2147,11.9572,12.0345,153800.0],["2019-07-09",11.9486,12.0688,11.837,11.9916,262200.0],["2019-07-10",12.0259,12.0688,11.8542,11.88,153600.0],["2019-07-11",11.88,11.9229,11.7169,11.8628,193200.0],["2019-07-12",11.8628,12.1117,11.8628,12.0001,276000.0],["2019-07-15",12.0087,12.0688,11.6997,11.7426,223100.0],["2019-07-16",11.7169,11.8542,11.5624,11.8456,716700.0],["2019-07-17",11.8199,11.8885,11.6654,11.7598,210000.0],["2019-07-18",11.7426,11.9143,11.7426,11.8285,267800.0],["2019-07-19",11.8199,11.9572,11.7855,11.8027,351700.0],["2019-07-22",11.8027,11.8885,11.6654,11.7598,219100.0],["2019-07-23",11.7598,11.9572,11.7598,11.9486,881000.0],["2019-07-24",11.9486,12.5409,11.9486,12.5323,374700.0],["2019-07-25",13.3135,13.6911,12.8585,13.2877,1148200.0],["2019-07-26",13.2705,13.3478,12.9959,13.0559,496100.0],["2019-07-29",13.0559,13.2362,13.0302,13.219,461600.0],["2019-07-30",13.0903,13.425,13.0903,13.3735,280900.0],["2019-07-31",13.4079,13.6311,13.3821,13.4165,682600.0],["2019-08-01",13.425,13.4765,12.7641,12.8156,477500.0],["2019-08-02",12.7469,12.8156,12.5237,12.704,476500.0],["2019-08-05",12.4207,12.601,11.9229,12.189,342700.0],["2019-08-06",12.2405,12.3263,11.8542,12.2319,298900.0],["2019-08-07",11.9916,12.2319,11.8199,12.1976,326600.0],["2019-08-08",12.3006,12.6182,12.2662,12.5924,342000.0],["2019-08-09",12.4808,12.6353,12.3778,12.5752,228200.0],["2019-08-12",12.4465,12.601,12.3778,12.5838,183700.0],["2019-08-13",12.5323,12.6868,12.5323,12.5924,236600.0],["2019-08-14",12.3435,12.498,12.2834,12.395,340800.0],["2019-08-15",12.4551,12.4551,12.2233,12.2491,215900.0],["2019-08-16",12.3435,12.7469,12.3435,12.6783,271200.0],["2019-08-19",12.8585,13.013,12.2233,12.8757,203500.0],["2019-08-20",12.8328,13.013,12.7727,12.807,202800.0],["2019-08-21",12.9444,12.9787,12.7555,12.8671,219300.0],["2019-08-22",12.9358,13.0216,12.6954,12.7126,240400.0],["2019-08-23",12.5152,12.6439,12.0259,12.0516,321400.0],["2019-08-26",12.1976,12.3692,12.0431,12.3263,245900.0],["2019-08-27",12.4207,12.4894,12.0688,12.086,246700.0],["2019-08-28",12.0602,12.4722,12.0602,12.3692,177000.0],["2019-08-29",12.4637,12.7212,12.4637,12.5495,200500.0],["2019-08-30",12.5924,12.6954,12.4036,12.5066,161200.0],["2019-09-03",12.4036,12.4036,12.1289,12.3092,326800.0],["2019-09-04",12.3778,12.5838,12.3435,12.4293,144800.0],["2019-09-05",12.6868,13.0388,12.5753,12.7555,211100.0],["2019-09-06",12.7813,12.8757,12.6783,12.7469,145400.0],["2019-09-09",12.7984,13.262,12.7984,13.0817,418400.0],["2019-09-10",13.0731,13.1504,12.8929,12.9959,355600.0],["2019-09-11",11.7083,12.6783,11.674,12.601,2145500.0],["2019-09-12",12.4637,12.7727,12.3864,12.704,442700.0],["2019-09-13",12.7557,12.9712,12.411,12.6695,398300.0],["2019-09-16",12.2817,12.6868,12.2472,12.5833,363600.0],["2019-09-17",12.5058,12.5144,12.1524,12.3248,283500.0],["2019-09-18",12.2903,12.4799,12.2903,12.4454,265000.0],["2019-09-19",12.5316,12.6437,12.3506,12.3506,310200.0],["2019-09-20",12.3679,12.7212,12.2903,12.3593,1139800.0],["2019-09-23",12.2386,12.342,12.1524,12.2645,226900.0],["2019-09-24",12.2127,12.2903,11.9628,11.9628,405700.0],["2019-09-25",11.9628,12.2903,11.9197,12.2903,329200.0],["2019-09-26",12.2127,12.3162,12.0662,12.1179,188100.0],["2019-09-27",12.1524,12.3937,12.0662,12.1352,197300.0],["2019-09-30",12.1352,12.3162,12.0576,12.1869,281400.0],["2019-10-01",12.3248,12.4713,11.9973,12.0748,358800.0],["2019-10-02",11.9714,12.0835,11.8421,11.9111,248000.0],["2019-10-03",11.9025,12.0404,11.7559,11.9369,278300.0],["2019-10-04",11.9542,12.1093,11.9111,12.1007,257600.0],["2019-10-07",11.9542,12.1869,11.9542,11.9887,228800.0],["2019-10-08",11.8507,11.8938,11.5491,11.618,290500.0],["2019-10-09",11.7646,11.8163,11.6267,11.7301,159700.0],["2019-10-10",11.8852,11.9887,11.8508,11.9025,150500.0],["2019-10-11",12.161,12.4627,12.1438,12.2903,245400.0],["2019-10-14",12.2127,12.3679,12.1524,12.2558,173400.0],["2019-10-15",12.2989,12.7126,12.2214,12.6351,233600.0],["2019-10-16",12.6264,12.8936,12.6264,12.6868,236700.0],["2019-10-17",12.7902,12.8764,12.6954,12.7643,163600.0],["2019-10-18",12.704,12.8764,12.6609,12.7557,302700.0],["2019-10-21",12.8333,13.066,12.8333,12.9453,292000.0],["2019-10-22",12.997,13.1005,12.8764,12.9367,285800.0],["2019-10-23",12.23,12.4368,11.6956,12.2127,810000.0],["2019-10-24",12.2558,12.2645,11.9197,11.9542,625100.0],["2019-10-25",11.9628,12.0317,11.8249,11.9628,394700.0],["2019-10-28",12.0576,12.1266,11.8508,11.9973,352300.0],["2019-10-29",11.9887,12.0404,11.8508,11.8852,337000.0],["2019-10-30",11.8594,12.0748,11.687,11.7818,360200.0],["2019-10-31",11.7215,11.8852,11.5663,11.868,327500.0],["2019-11-01",11.9456,12.161,11.9197,12.0662,447400.0],["2019-11-04",12.23,12.4454,12.1179,12.4024,391300.0],["2019-11-05",12.4972,12.704,12.3593,12.4024,384000.0],["2019-11-06",12.3851,12.5058,12.3162,12.4713,209000.0],["2019-11-07",12.5489,12.7471,12.4024,12.4713,215800.0],["2019-11-08",12.4799,12.5575,12.3334,12.3937,426300.0],["2019-11-11",12.3593,12.7126,12.3075,12.6954,410900.0],["2019-11-12",12.7212,12.8591,12.6695,12.7643,160800.0],["2019-11-13",12.6351,12.8936,12.523,12.8247,470100.0],["2019-11-14",12.7988,12.8764,12.6781,12.6954,254500.0],["2019-11-15",12.7212,12.7212,12.5489,12.6351,186300.0],["2019-11-18",12.5833,12.6609,12.4541,12.6351,208000.0],["2019-11-19",12.6609,12.8591,12.6264,12.8505,172000.0],["2019-11-20",12.7557,12.9022,12.5747,12.8333,552500.0],["2019-11-21",12.9022,12.9367,12.6954,12.8936,211900.0],["2019-11-22",12.9281,12.9798,12.8505,12.9109,172100.0],["2019-11-25",12.9884,13.2556,12.8936,13.2211,225300.0],["2019-11-26",13.1177,13.2384,12.997,13.0488,221700.0],["2019-11-27",13.0832,13.3504,13.0832,13.2728,332900.0],["2019-11-29",13.2039,13.4107,13.1953,13.2384,138400.0],["2019-12-02",13.2728,13.4452,13.0832,13.2298,281300.0],["2019-12-03",13.0488,13.1522,12.9626,13.1349,243400.0],["2019-12-04",13.2039,13.7296,13.1953,13.6865,399900.0],["2019-12-05",13.7555,13.8417,13.5486,13.7124,576700.0],["2019-12-06",13.7986,14.0313,13.7469,13.9365,440100.0],["2019-12-09",13.8675,13.971,13.79,13.8934,327300.0],["2019-12-10",13.8675,13.9451,13.6865,13.7813,298900.0],["2019-12-11",13.7986,13.8848,13.6348,13.7727,161100.0],["2019-12-12",13.7383,14.0916,13.7383,14.0141,513800.0],["2019-12-13",13.9968,14.1347,13.8417,14.0485,275300.0],["2019-12-16",14.2209,14.3243,14.0141,14.0227,1010200.0],["2019-12-17",14.0486,14.6455,13.9621,14.6196,393800.0],["2019-12-18",14.6801,14.8877,14.5331,14.8272,338800.0],["2019-12-19",14.9137,14.9137,14.6542,14.7061,413600.0],["2019-12-20",14.732,14.8272,14.6196,14.7839,905300.0],["2019-12-23",14.9137,14.9483,14.6109,14.7234,343900.0],["2019-12-24",14.7407,15.0348,14.7407,15.0175,131400.0],["2019-12-26",15.0002,15.0348,14.8012,14.8531,133700.0],["2019-12-27",14.931,14.931,14.7061,14.7147,148600.0],["2019-12-30",14.7147,14.8531,14.6369,14.758,277500.0],["2019-12-31",14.8099,14.9483,14.7753,14.8618,243900.0],["2020-01-02",14.9742,14.9742,14.5677,14.7666,290400.0],["2020-01-03",14.5677,14.8185,14.5677,14.6455,332800.0],["2020-01-06",14.5936,14.6542,14.3341,14.5763,281500.0],["2020-01-07",14.4639,14.6282,14.3687,14.4379,218700.0],["2020-01-08",14.4206,14.6196,14.4206,14.5158,201300.0],["2020-01-09",14.6974,14.7234,14.5677,14.6282,150100.0],["2020-01-10",14.7061,14.8358,14.559,14.6715,232400.0],["2020-01-13",14.6715,14.7839,14.6109,14.7407,229400.0],["2020-01-14",14.7407,14.9223,14.6455,14.7926,286300.0],["2020-01-15",14.6282,14.8358,14.5763,14.732,318800.0],["2020-01-16",14.8272,15.13,14.8272,15.0002,413900.0],["2020-01-17",15.13,15.1646,15.0348,15.0953,217400.0],["2020-01-21",15.0694,15.104,14.8012,14.8445,327700.0],["2020-01-22",14.8445,15.0261,14.7839,15.0175,365200.0],["2020-01-23",15.1819,16.54,14.9656,15.2251,762100.0],["2020-01-24",14.5244,14.732,13.9362,14.4379,678000.0],["2020-01-27",14.0832,14.5763,14.0832,14.5244,321100.0],["2020-01-28",14.6282,14.6974,14.5244,14.5331,255500.0],["2020-01-29",14.4725,14.5763,14.1438,14.1784,247900.0],["2020-01-30",14.1265,14.2822,13.9708,14.1524,256700.0],["2020-01-31",14.0227,14.0919,13.7199,13.8064,378100.0],["2020-02-03",13.8756,14.213,13.7545,14.1697,406400.0],["2020-02-04",14.386,14.6023,14.386,14.4379,339800.0],["2020-02-05",14.6109,14.7407,14.5763,14.6196,300600.0],["2020-02-06",14.6196,14.6801,14.4552,14.4552,177200.0],["2020-02-07",14.386,14.4379,14.1524,14.213,286900.0],["2020-02-10",14.1957,14.3081,14.187,14.2995,133600.0],["2020-02-11",14.559,14.8099,14.4985,14.7234,446100.0],["2020-02-12",14.8618,14.9742,14.6369,14.6974,223300.0],["2020-02-13",14.6109,14.7234,14.5763,14.6369,132800.0],["2020-02-14",14.6023,14.6888,14.5331,14.6715,205800.0],["2020-02-18",14.6282,14.732,14.5504,14.7147,208400.0],["2020-02-19",14.8185,14.8531,14.6974,14.7234,125800.0],["2020-02-20",14.6974,14.8964,14.6369,14.8445,181800.0],["2020-02-21",14.8099,14.8099,14.4812,14.7061,175800.0],["2020-02-24",14.2389,14.6801,14.2043,14.6628,332100.0],["2020-02-25",14.6109,14.732,14.3514,14.5763,741400.0],["2020-02-26",14.6888,14.8445,14.4379,14.6023,832200.0],["2020-02-27",14.2735,14.7147,13.9621,13.9621,965800.0],["2020-02-28",13.5469,13.8843,13.0192,13.2614,685300.0],["2020-03-02",13.2355,13.5988,13.0711,13.5642,494900.0],["2020-03-03",13.5469,13.9189,12.8548,12.9413,573400.0],["2020-03-04",13.1144,13.3047,12.777,13.2701,299000.0],["2020-03-05",12.8548,13.0192,12.4829,12.5953,600300.0],["2020-03-06",11.9379,12.6991,11.6784,12.0244,423400.0],["2020-03-09",10.8565,11.0988,10.4327,10.4586,682900.0],["2020-03-10",10.8046,10.8133,10.1126,10.5105,752700.0],["2020-03-11",10.1645,10.3635,9.8531,10.2943,571200.0],["2020-03-12",9.7147,10.623,9.2475,9.706,615500.0],["2020-03-13",10.2974,11.0106,9.9147,10.741,558700.0],["2020-03-16",9.4016,9.8799,9.0102,9.045,491100.0],["2020-03-17",9.2277,9.4103,8.3927,9.0276,749200.0],["2020-03-18",8.4797,8.7058,6.4011,6.7925,721200.0],["2020-03-19",6.949,8.2014,6.2011,8.0362,842600.0],["2020-03-20",8.0188,8.184,7.2186,7.41,733100.0],["2020-03-23",7.2969,7.5665,6.2793,6.5489,579900.0],["2020-03-24",6.9142,7.0447,6.575,7.036,506400.0],["2020-03-25",6.9664,7.6448,6.3924,7.5056,759400.0],["2020-03-26",7.5578,8.0883,7.3578,7.7579,668900.0],["2020-03-27",7.3491,7.3491,6.862,6.8968,570100.0],["2020-03-30",6.9229,6.9229,6.4881,6.7142,361300.0],["2020-03-31",6.5924,7.1143,6.5663,6.9577,493400.0],["2020-04-01",6.5837,6.662,5.9662,6.0097,450400.0],["2020-04-02",5.9228,6.2619,5.8358,6.2272,397700.0],["2020-04-03",6.2098,6.288,5.601,5.6966,416100.0],["2020-04-06",5.9575,6.2793,5.9228,6.2185,383800.0],["2020-04-07",6.4446,7.149,6.4272,6.6446,435400.0],["2020-04-08",6.7577,7.323,6.6968,7.0186,365000.0],["2020-04-09",7.3317,8.2362,7.323,8.1666,500200.0],["2020-04-13",8.6189,8.6189,7.8274,8.0883,442100.0],["2020-04-14",8.4362,8.4971,7.8361,8.1057,363700.0],["2020-04-15",7.8187,7.8361,7.3317,7.4274,372600.0],["2020-04-16",7.4534,7.6361,6.8533,7.2708,427200.0],["2020-04-17",7.5839,7.984,7.5839,7.81,365900.0],["2020-04-20",7.5578,8.2101,7.5578,7.897,266600.0],["2020-04-21",7.5491,7.8796,7.4534,7.7579,194700.0],["2020-04-22",7.9579,7.9927,7.5056,7.6535,194200.0],["2020-04-23",7.6187,8.1057,7.5752,7.9231,177100.0],["2020-04-24",7.9927,8.3753,7.8274,8.2449,202300.0],["2020-04-27",8.358,9.0189,8.358,8.9059,181300.0],["2020-04-28",9.3581,9.619,9.1668,9.3755,240500.0],["2020-04-29",8.8624,9.619,8.3927,9.4886,501500.0],["2020-04-30",9.2016,9.4625,8.7667,9.0624,628300.0],["2020-05-01",8.9494,9.0363,8.6537,8.8972,294900.0],["2020-05-04",8.6363,8.7406,8.3058,8.4623,243200.0],["2020-05-05",8.758,8.9581,8.3666,8.4188,220700.0],["2020-05-06",8.4623,8.5667,8.0275,8.2884,270500.0],["2020-05-07",8.4188,8.8363,8.384,8.5928,256400.0],["2020-05-08",8.8798,9.2798,8.6537,9.2451,238800.0],["2020-05-11",8.9754,8.9754,8.5493,8.6015,244500.0],["2020-05-12",8.6363,8.6537,7.7665,7.81,234100.0],["2020-05-13",7.6187,7.6709,7.2534,7.6187,334500.0],["2020-05-14",7.3404,7.5491,7.0447,7.3056,542900.0],["2020-05-15",7.2708,7.3926,7.1838,7.2969,462400.0],["2020-05-18",7.7057,9.0537,7.7057,9.045,505100.0],["2020-05-19",8.9494,9.2103,8.5667,8.6971,404400.0],["2020-05-20",8.9668,9.4538,8.8537,9.3494,267200.0],["2020-05-21",9.2798,9.506,9.1581,9.2103,162500.0],["2020-05-22",9.332,9.3929,8.9581,9.2625,107600.0],["2020-05-26",9.5929,10.1844,9.5929,10.0974,314100.0],["2020-05-27",10.6192,11.0106,10.4105,10.7149,414900.0],["2020-05-28",10.9845,10.9845,9.8886,9.9147,354500.0],["2020-05-29",9.7321,9.9495,9.2451,9.5234,406400.0],["2020-06-01",9.7147,9.8191,9.4016,9.4103,313900.0],["2020-06-02",9.6277,9.7582,9.332,9.4277,261400.0],["2020-06-03",9.7495,10.0887,9.6712,9.9147,338900.0],["2020-06-04",9.9408,10.7323,9.8713,10.6888,565300.0],["2020-06-05",11.3063,11.889,11.1236,11.1236,552300.0],["2020-06-08",11.5411,11.715,11.141,11.3933,292800.0],["2020-06-09",11.141,11.7846,11.0541,11.4541,332000.0],["2020-06-10",11.228,11.315,10.2713,10.5148,281300.0],["2020-06-11",9.7147,9.793,8.9233,9.132,279100.0],["2020-06-12",9.6656,9.7268,8.9046,9.3857,379100.0],["2020-06-15",8.8521,9.5694,8.6946,9.3857,349700.0],["2020-06-16",9.9192,9.9192,9.3157,9.753,261100.0],["2020-06-17",9.7618,9.8668,9.2457,9.3069,480000.0],["2020-06-18",9.4032,10.1642,9.3157,9.7268,424900.0],["2020-06-19",9.8668,9.8668,9.097,9.5431,606600.0],["2020-06-22",9.4294,9.5519,9.167,9.4906,219300.0],["2020-06-23",9.6306,9.6918,9.3157,9.3682,240500.0],["2020-06-24",9.1845,9.1845,8.6859,8.8433,368500.0],["2020-06-25",8.6771,9.2807,8.6072,9.272,234800.0],["2020-06-26",9.0008,9.0008,8.2223,8.371,577800.0],["2020-06-29",8.5634,9.1582,8.4847,9.132,253700.0],["2020-06-30",8.9745,9.5868,8.9745,9.4731,278200.0],["2020-07-01",9.4994,9.5868,8.7384,8.7909,287500.0],["2020-07-02",9.1932,9.3069,8.7384,8.8433,271000.0],["2020-07-06",9.1757,9.237,8.6771,8.9483,215800.0],["2020-07-07",8.7471,8.8433,8.5284,8.6247,218500.0],["2020-07-08",8.4935,8.6597,8.3448,8.6247,215800.0],["2020-07-09",8.5197,8.5197,8.0386,8.1436,271300.0],["2020-07-10",8.1611,8.9133,8.0736,8.8171,399900.0],["2020-07-13",9.0008,9.062,8.5109,8.8696,318800.0],["2020-07-14",8.8433,8.9133,8.3972,8.5022,291100.0],["2020-07-15",8.8608,9.2632,8.7559,9.2107,356100.0],["2020-07-16",9.062,9.2545,8.8696,9.0358,204000.0],["2020-07-17",9.0183,9.0358,8.6771,8.7471,388300.0],["2020-07-20",8.6072,8.7996,8.3448,8.3972,320100.0],["2020-07-21",8.5284,9.0883,8.5284,9.0533,308900.0],["2020-07-22",8.8696,8.9483,8.6859,8.9221,231800.0],["2020-07-23",8.9483,9.8318,8.9483,9.5868,389000.0],["2020-07-24",9.4819,9.7443,9.4731,9.6131,268400.0],["2020-07-27",9.5956,9.7268,9.3069,9.5868,229000.0],["2020-07-28",9.4556,9.7443,9.4032,9.6131,184200.0],["2020-07-29",9.6043,9.8842,9.5344,9.8668,155300.0],["2020-07-30",9.4994,9.7181,9.4119,9.5694,209900.0],["2020-07-31",9.4119,9.5606,9.062,9.3769,250600.0],["2020-08-03",9.4119,9.5519,9.2894,9.4906,226100.0],["2020-08-04",9.3857,9.4644,9.2457,9.4381,201900.0],["2020-08-05",9.6131,9.8318,9.4819,9.8143,165300.0],["2020-08-06",9.7793,9.9105,9.6131,9.7268,150500.0],["2020-08-07",9.6043,10.1904,9.5169,10.1467,213800.0],["2020-08-10",10.2429,10.8114,10.1991,10.3916,230700.0],["2020-08-11",10.7152,10.8902,10.4616,10.514,234500.0],["2020-08-12",10.8114,10.8114,10.3478,10.514,152300.0],["2020-08-13",10.3741,10.4266,10.2341,10.3041,128900.0],["2020-08-14",10.1642,10.6452,10.1554,10.4616,162100.0],["2020-08-17",10.3916,10.4353,10.0592,10.1991,161400.0],["2020-08-18",10.1379,10.1379,9.8493,9.9105,140500.0],["2020-08-19",9.998,10.2516,9.8842,10.0417,153800.0],["2020-08-20",9.7793,10.0155,9.7793,9.858,98700.0],["2020-08-21",9.7618,9.9017,9.6481,9.8055,150600.0],["2020-08-24",9.8842,10.3741,9.7093,10.3216,122800.0],["2020-08-25",10.4878,10.5665,10.2691,10.4528,143200.0],["2020-08-26",10.4178,10.4703,9.823,9.8493,191100.0],["2020-08-27",9.9192,10.1117,9.7968,9.893,179000.0],["2020-08-28",10.0592,10.0592,9.6656,9.858,184400.0],["2020-08-31",9.8405,9.9105,9.6131,9.6131,230300.0],["2020-09-01",9.5081,9.8318,9.3682,9.753,206600.0],["2020-09-02",9.6918,10.1554,9.5781,10.0942,289100.0],["2020-09-03",10.2954,11.1701,10.2954,10.7152,379000.0],["2020-09-04",11.0651,11.0739,10.5403,10.8814,298100.0],["2020-09-08",10.6715,10.6977,10.0242,10.0329,223400.0],["2020-09-09",10.1292,10.1292,9.7093,9.7793,164900.0],["2020-09-10",9.8493,9.8668,9.4994,9.5169,160500.0],["2020-09-11",9.4906,9.4906,9.1582,9.3507,185600.0],["2020-09-14",9.4826,9.7993,9.3067,9.7641,175600.0],["2020-09-15",9.8345,9.8697,9.5442,9.6322,165100.0],["2020-09-16",9.5794,9.7113,9.465,9.5354,280000.0],["2020-09-17",9.4826,9.5266,9.3595,9.4035,182200.0],["2020-09-18",9.4386,9.4386,9.0428,9.3155,679800.0],["2020-09-21",9.034,9.1572,8.5414,8.6645,215900.0],["2020-09-22",8.6294,8.7701,8.3127,8.3743,191000.0],["2020-09-23",8.3391,8.603,7.996,8.0224,214900.0],["2020-09-24",8.0664,8.6294,7.9168,8.471,262900.0],["2020-09-25",8.471,8.6558,8.4622,8.5238,135000.0],["2020-09-28",8.7437,9.0252,8.7437,8.8141,153800.0],["2020-09-29",8.8229,8.9636,8.6997,8.9284,238500.0],["2020-09-30",8.9812,9.1747,8.8141,8.9021,198600.0],["2020-10-01",8.8141,9.0604,8.7613,9.0516,199700.0],["2020-10-02",8.7789,9.4122,8.7789,9.3331,160400.0],["2020-10-05",9.5266,9.7817,9.4738,9.7377,149300.0],["2020-10-06",9.9488,10.1512,9.4826,9.4826,253100.0],["2020-10-07",9.6322,9.8785,9.6322,9.8169,275900.0],["2020-10-08",10.0016,10.3535,9.7465,10.2039,153200.0],["2020-10-09",10.415,10.4238,10.0456,10.0544,132000.0],["2020-10-12",9.9928,10.2655,9.94,10.1951,83300.0],["2020-10-13",10.072,10.2215,9.8081,9.8257,158000.0],["2020-10-14",9.7025,9.8521,9.3595,9.3771,149100.0],["2020-10-15",9.2451,9.7465,9.2451,9.6937,129600.0],["2020-10-16",9.6498,9.8521,9.5354,9.7201,160900.0],["2020-10-19",9.7729,10.0544,9.6586,9.7641,116100.0],["2020-10-20",9.9488,10.1951,9.9312,9.984,90500.0],["2020-10-21",9.9752,10.2303,9.9224,10.0456,82200.0],["2020-10-22",10.3623,11.0924,10.0456,10.3271,241700.0],["2020-10-23",10.7669,11.2243,10.4942,10.7669,230000.0],["2020-10-26",10.6789,10.7405,10.503,10.6701,306900.0],["2020-10-27",10.6174,10.7933,10.2479,10.2743,185900.0],["2020-10-28",9.9137,10.3535,9.9137,10.0456,232000.0],["2020-10-29",10.0456,10.4766,9.9928,10.4414,203700.0],["2020-10-30",10.5998,10.9692,10.459,10.5558,280300.0],["2020-11-02",10.7757,11.0572,10.5294,11.0396,263200.0],["2020-11-03",11.2771,11.3475,11.0044,11.2683,160600.0],["2020-11-04",10.9692,10.9692,10.16,10.2743,284600.0],["2020-11-05",10.3359,11.1452,10.3271,10.9868,239700.0],["2020-11-06",11.1012,11.1012,10.6262,10.6701,103100.0],["2020-11-09",12.06,12.579,11.8401,12.104,386700.0],["2020-11-10",12.3327,12.4734,12.0424,12.1744,317300.0],["2020-11-11",12.2447,12.2447,11.5058,11.6466,155800.0],["2020-11-12",11.3915,11.5762,10.8813,11.1364,429000.0],["2020-11-13",11.3915,11.7433,11.2419,11.4882,252900.0],["2020-11-16",11.9896,12.3855,11.6729,12.1392,166900.0],["2020-11-17",11.8665,12.0864,11.6554,11.8489,223000.0],["2020-11-18",11.9808,12.2887,11.8137,11.8137,340100.0],["2020-11-19",11.7609,11.9368,11.6202,11.8841,152200.0],["2020-11-20",11.6905,11.6905,11.3827,11.6114,103700.0],["2020-11-23",11.8489,12.1392,11.453,12.1128,295400.0],["2020-11-24",12.4031,12.9484,12.3591,12.6406,180900.0],["2020-11-25",12.4558,12.6582,12.2271,12.5262,113600.0],["2020-11-27",12.4646,12.4734,12.1128,12.3415,114900.0],["2020-11-30",12.148,12.2271,11.5938,11.6993,365000.0],["2020-12-01",12.0512,12.2535,11.9105,12.104,169900.0],["2020-12-02",12.1392,12.5262,12.0336,12.4119,133800.0],["2020-12-03",12.4207,12.4822,12.1128,12.3151,88400.0],["2020-12-04",12.5174,12.9221,12.4646,12.8781,155800.0],["2020-12-07",12.7989,12.9484,12.5614,12.8693,101600.0],["2020-12-08",12.6494,12.966,12.6054,12.9133,87200.0],["2020-12-09",13.0628,13.1859,12.7109,12.9396,292800.0],["2020-12-10",12.6845,12.8429,12.5262,12.8077,195300.0],["2020-12-11",12.5526,12.8429,12.5526,12.7461,142500.0],["2020-12-14",13.0199,13.0199,12.6313,12.7638,114800.0],["2020-12-15",12.8963,13.2584,12.7108,13.1878,155700.0],["2020-12-16",13.2849,13.2849,12.9139,13.0818,150800.0],["2020-12-17",13.0641,13.0641,12.755,13.0111,160200.0],["2020-12-18",13.0111,13.2054,12.7903,13.0288,682600.0],["2020-12-21",13.0906,13.1259,12.702,13.0729,276800.0],["2020-12-22",13.1083,13.2054,12.8698,12.9404,121100.0],["2020-12-23",13.0994,13.3291,12.9935,13.2231,120400.0],["2020-12-24",13.2938,13.2938,13.0553,13.2143,55500.0],["2020-12-28",13.2938,13.4439,13.1524,13.2761,149500.0],["2020-12-29",13.3379,13.3379,12.861,13.0199,93100.0],["2020-12-30",13.0818,13.2496,12.861,12.9581,155400.0],["2020-12-31",12.9581,13.2231,12.861,12.9934,204300.0],["2021-01-04",13.1789,13.3379,12.8168,13.2584,232200.0],["2021-01-05",13.1878,13.9474,13.0818,13.6206,248700.0],["2021-01-06",14.1329,15.3165,14.1329,15.0162,389600.0],["2021-01-07",15.0604,15.502,14.9721,15.3254,270600.0],["2021-01-08",15.6257,15.6257,14.7159,15.0162,251400.0],["2021-01-11",14.7777,15.3342,14.7777,15.1752,140600.0],["2021-01-12",15.3077,15.5904,15.2547,15.3607,95500.0],["2021-01-13",15.29,15.396,15.0781,15.2989,194600.0],["2021-01-14",15.4579,15.8377,15.3077,15.6787,232700.0],["2021-01-15",15.2989,15.6345,15.2724,15.3872,195200.0],["2021-01-19",15.4667,16.0409,15.1664,15.6875,273500.0],["2021-01-20",15.7847,16.1204,15.6875,15.8554,212900.0],["2021-01-21",16.3677,17.1185,15.3254,15.5815,376700.0],["2021-01-22",15.5109,15.8465,15.2459,15.8112,237300.0],["2021-01-25",15.6345,16.0055,15.4755,15.8554,255600.0],["2021-01-26",15.8995,15.9702,15.6169,15.6875,197100.0],["2021-01-27",15.1399,15.4225,14.6364,15.0162,248200.0],["2021-01-28",15.3165,15.7405,15.1752,15.5109,252100.0],["2021-01-29",15.4667,15.502,14.6187,14.8837,195800.0],["2021-02-01",14.9986,15.3607,14.6806,15.2635,118800.0],["2021-02-02",15.4755,15.873,15.3077,15.8289,142500.0],["2021-02-03",15.8289,15.8907,15.2812,15.5992,107200.0],["2021-02-04",15.661,16.0409,15.661,15.979,153200.0],["2021-02-05",16.1822,16.1822,15.661,15.9172,94300.0],["2021-02-08",15.9879,16.5532,15.9879,16.5355,122500.0],["2021-02-09",16.5267,17.2157,16.5178,16.9948,223200.0],["2021-02-10",17.1627,17.3305,16.9595,17.0478,170400.0],["2021-02-11",17.5955,17.6661,16.6062,16.9242,197800.0],["2021-02-12",16.827,17.2952,16.6857,16.8447,163500.0],["2021-02-16",17.1008,17.4011,17.0037,17.1715,128600.0],["2021-02-17",16.9948,17.1097,16.5973,16.7298,158400.0],["2021-02-18",16.5973,16.8182,16.4383,16.456,90800.0],["2021-02-19",16.562,16.8712,16.562,16.8623,156100.0],["2021-02-22",16.827,17.2687,16.827,17.0655,240500.0],["2021-02-23",17.1892,17.1892,16.7033,16.7122,224700.0],["2021-02-24",16.7828,17.0743,16.6945,16.9683,314200.0],["2021-02-25",17.2068,17.3658,16.5443,16.7122,239200.0],["2021-02-26",16.6415,17.1627,16.2705,16.3942,308600.0],["2021-03-01",16.7563,17.1362,16.297,17.0037,365200.0],["2021-03-02",16.9948,17.357,16.7387,16.774,211800.0],["2021-03-03",16.8623,17.3923,16.8623,16.9065,277800.0],["2021-03-04",16.8888,17.4012,16.7298,16.9153,191500.0],["2021-03-05",17.3658,17.3658,16.7033,17.1538,270500.0],["2021-03-08",17.304,18.4523,17.2687,18.3728,445500.0],["2021-03-09",18.2756,18.3021,17.5866,18.1166,271600.0],["2021-03-10",18.1343,18.5494,17.9488,18.4965,299600.0],["2021-03-11",18.4965,18.5141,18.099,18.5141,248500.0],["2021-03-12",18.6027,18.957,18.5938,18.8862,217900.0],["2021-03-15",18.8153,18.8153,17.9029,18.2572,190500.0],["2021-03-16",18.0446,18.1598,17.6106,18.0801,166300.0],["2021-03-17",18.1598,18.5141,17.8586,17.9738,179700.0],["2021-03-18",18.0889,18.9127,17.9915,18.0978,216100.0],["2021-03-19",17.9472,18.2572,17.3891,18.1155,563400.0],["2021-03-22",17.9295,17.9295,17.0968,17.3094,178400.0],["2021-03-23",16.4412,16.6981,16.1046,16.3084,1062900.0],["2021-03-24",16.6007,16.769,16.2286,16.2464,898000.0],["2021-03-25",16.1312,16.6538,15.9806,16.5564,560700.0],["2021-03-26",16.8399,16.9196,16.3527,16.5298,333400.0],["2021-03-29",16.2818,16.5564,16.016,16.0426,323600.0],["2021-03-30",16.1578,16.5653,16.1223,16.2021,285400.0],["2021-03-31",16.1223,16.3438,15.9275,16.016,328900.0],["2021-04-01",15.9009,16.2198,15.7769,16.1578,281600.0],["2021-04-05",16.4235,16.5298,16.0249,16.2021,245600.0],["2021-04-06",16.1755,16.3792,16.1312,16.2995,229300.0],["2021-04-07",16.3792,16.4767,15.9452,15.9983,205400.0],["2021-04-08",15.954,16.1844,15.7946,16.0603,184800.0],["2021-04-09",16.1932,16.521,16.1755,16.4324,249100.0],["2021-04-12",16.4058,16.6716,16.3172,16.5741,318300.0],["2021-04-13",16.4147,16.4324,16.0603,16.2375,267800.0],["2021-04-14",16.0958,16.7159,16.0958,16.4678,227600.0],["2021-04-15",16.5033,16.5033,15.954,16.1843,198700.0],["2021-04-16",16.4944,16.6627,15.9983,16.1578,183100.0],["2021-04-19",16.1401,16.3527,15.8832,16.1046,216300.0],["2021-04-20",15.9186,15.954,15.3694,15.3694,344900.0],["2021-04-21",15.3339,15.8566,15.1125,15.8034,513900.0],["2021-04-22",15.7857,15.9452,15.0593,15.2896,309500.0],["2021-04-23",15.1656,15.7149,15.1656,15.5377,201900.0],["2021-04-26",15.6794,15.9097,15.5022,15.582,249700.0],["2021-04-27",15.706,15.7237,15.3959,15.5731,182300.0],["2021-04-28",15.7591,15.892,15.5023,15.7946,210900.0],["2021-04-29",16.0869,16.3615,16.0603,16.2109,416600.0],["2021-04-30",16.3172,16.4058,15.83,15.8566,284400.0],["2021-05-03",16.016,16.1223,15.7237,15.9452,378200.0],["2021-05-04",15.7769,16.2021,15.7149,16.0692,207100.0],["2021-05-05",16.2109,16.3349,15.8743,16.1578,432600.0],["2021-05-06",16.1312,16.3084,15.954,16.2464,219200.0],["2021-05-07",15.954,16.2729,15.954,16.1135,191900.0],["2021-05-10",16.1578,16.2818,15.6794,15.6971,225100.0],["2021-05-11",15.4757,15.7769,15.3694,15.4137,226200.0],["2021-05-12",15.4934,15.7414,15.1479,15.1922,218900.0],["2021-05-13",15.2631,15.8566,15.2631,15.6351,237400.0],["2021-05-14",15.7149,15.8654,15.5288,15.83,190000.0],["2021-05-17",15.7503,15.8123,15.5465,15.644,142400.0],["2021-05-18",15.6174,15.7503,15.3871,15.6794,332600.0],["2021-05-19",15.458,15.5997,15.1391,15.5111,167000.0],["2021-05-20",15.5288,15.5288,15.2365,15.4934,142900.0],["2021-05-21",15.644,15.9186,15.5554,15.7857,244700.0],["2021-05-24",15.8477,15.8477,15.5997,15.706,165300.0],["2021-05-25",15.6794,15.9186,15.2188,15.2365,283200.0],["2021-05-26",15.2454,15.4314,15.1391,15.3871,152700.0],["2021-05-27",15.5908,15.7414,15.4314,15.52,334100.0],["2021-05-28",15.5377,15.5554,15.2985,15.5111,212500.0],["2021-06-01",15.6794,15.8389,15.5554,15.6528,230100.0],["2021-06-02",15.7149,15.7591,15.5465,15.6351,433600.0],["2021-06-03",15.6086,16.0249,15.4668,15.9452,368500.0],["2021-06-04",15.9895,15.9983,15.6971,15.9895,293500.0],["2021-06-07",16.0426,16.2198,15.9983,16.1401,606400.0],["2021-06-08",16.0072,16.3349,15.954,16.2818,361200.0],["2021-06-09",16.1578,16.2464,16.0426,16.1666,276100.0],["2021-06-10",16.4058,16.4412,16.1223,16.1666,313500.0],["2021-06-11",16.2286,16.4058,16.2286,16.2641,187400.0],["2021-06-14",16.2818,16.3529,15.9086,15.9797,271100.0],["2021-06-15",15.953,16.1663,15.8286,16.0508,171800.0],["2021-06-16",15.9619,16.3263,15.7842,16.2641,225700.0],["2021-06-17",16.2818,16.424,15.5175,15.5531,344600.0],["2021-06-18",15.3753,15.4553,14.9754,15.0376,1002400.0],["2021-06-21",15.1709,15.4731,15.1443,15.3576,353900.0],["2021-06-22",15.3753,15.4642,15.1176,15.4287,254600.0],["2021-06-23",15.4731,15.6775,15.402,15.4998,194000.0],["2021-06-24",15.5886,15.7131,15.3131,15.4998,217400.0],["2021-06-25",15.5708,15.793,15.4731,15.713,692000.0],["2021-06-28",15.6331,15.6331,15.2331,15.3753,308400.0],["2021-06-29",15.4109,15.6508,15.3309,15.3931,161500.0],["2021-06-30",15.2687,15.6242,15.2598,15.5886,385000.0],["2021-07-01",15.7486,15.7486,15.5442,15.6508,160300.0],["2021-07-02",15.6242,15.6242,15.4198,15.4553,231100.0],["2021-07-06",15.402,15.402,14.8599,15.0198,286400.0],["2021-07-07",14.8776,15.0998,14.6999,14.8421,274000.0],["2021-07-08",14.3888,14.7265,14.2822,14.6021,382300.0],["2021-07-09",14.931,15.1176,14.7888,15.1176,284100.0],["2021-07-12",14.9487,15.2953,14.8421,15.1443,194800.0],["2021-07-13",15.0643,15.0643,14.691,14.7088,240300.0],["2021-07-14",14.7265,14.9576,14.451,14.5399,214300.0],["2021-07-15",14.4155,14.9132,14.3533,14.7265,313800.0],["2021-07-16",14.9043,15.0643,14.3888,14.3977,182400.0],["2021-07-19",14.0067,14.1755,13.7845,13.9,318600.0],["2021-07-20",13.8822,14.8332,13.6867,14.4333,384700.0],["2021-07-21",14.6554,14.9754,14.6199,14.6643,160400.0],["2021-07-22",15.7397,15.7397,14.9487,15.0554,405100.0],["2021-07-23",15.7219,15.7308,15.1976,15.4287,394100.0],["2021-07-26",15.4642,15.8553,15.4198,15.8464,386900.0],["2021-07-27",15.7131,15.8641,15.4109,15.4731,245500.0],["2021-07-28",15.5886,15.6953,15.1531,15.3664,214700.0],["2021-07-29",15.5264,15.5264,15.2509,15.4198,183200.0],["2021-07-30",15.3487,15.6597,15.1887,15.2154,233400.0],["2021-08-02",15.2331,15.6597,14.9487,15.0198,207000.0],["2021-08-03",15.0465,15.3398,14.8154,15.3309,239000.0],["2021-08-04",15.0643,15.2687,15.0109,15.0376,190100.0],["2021-08-05",15.162,15.322,15.1531,15.2865,209400.0],["2021-08-06",15.6064,15.9352,15.4553,15.8553,195100.0],["2021-08-09",15.8553,15.8553,15.5175,15.5264,119600.0],["2021-08-10",15.4731,15.9619,15.3042,15.9441,171600.0],["2021-08-11",15.9619,16.3529,15.8375,16.3352,141100.0],["2021-08-12",16.3352,16.4418,16.0597,16.2019,124000.0],["2021-08-13",16.1308,16.1308,15.9708,16.0419,99800.0],["2021-08-16",15.8819,16.1397,15.5531,16.033,135300.0],["2021-08-17",15.8464,16.0419,15.6686,15.8286,254500.0],["2021-08-18",15.7219,16.0863,15.642,15.6597,193200.0],["2021-08-19",15.4909,15.6953,15.2242,15.4553,140200.0],["2021-08-20",15.3931,15.793,15.3753,15.7664,256700.0],["2021-08-23",15.8997,16.0774,15.7308,16.0419,167100.0],["2021-08-24",16.0152,16.2108,15.8464,16.0241,174400.0],["2021-08-25",16.0152,16.1752,15.9175,15.9352,156600.0],["2021-08-26",15.9886,15.9975,15.6153,15.6153,111500.0],["2021-08-27",15.5886,16.2641,15.5886,16.2108,273100.0],["2021-08-30",16.2552,16.2552,15.7753,15.8197,158300.0],["2021-08-31",15.793,16.0063,15.7575,15.9708,199100.0],["2021-09-01",15.9797,16.0508,15.6242,15.7753,109200.0],["2021-09-02",15.8019,15.9708,15.7397,15.8286,129700.0],["2021-09-03",15.8197,15.8908,15.562,15.7842,119400.0],["2021-09-07",15.7842,15.9797,15.5886,15.5886,121000.0],["2021-09-08",15.5086,15.562,15.4198,15.5353,184100.0],["2021-09-09",15.4731,15.6953,15.3664,15.5531,354400.0],["2021-09-10",15.7042,15.7042,15.2242,15.3398,183200.0],["2021-09-13",15.5175,15.5709,15.2953,15.4375,196600.0],["2021-09-14",15.5089,15.5089,14.9114,15.0005,203800.0],["2021-09-15",14.9827,15.2592,14.9738,15.2235,201900.0],["2021-09-16",15.3305,15.6605,15.2592,15.6248,277100.0],["2021-09-17",15.6873,15.9459,15.607,15.9191,796800.0],["2021-09-20",15.5356,15.7229,15.2235,15.5446,270200.0],["2021-09-21",15.5713,15.714,15.4286,15.4643,199600.0],["2021-09-22",15.6783,16.1242,15.6516,15.937,208800.0],["2021-09-23",16.0529,16.7396,16.044,16.6058,220200.0],["2021-09-24",16.4899,16.8377,16.4899,16.6772,241800.0],["2021-09-27",16.8466,17.2658,16.8466,17.0072,248400.0],["2021-09-28",17.1142,17.132,16.5791,16.6058,163000.0],["2021-09-29",16.7039,16.8377,16.481,16.7931,121400.0],["2021-09-30",16.7574,16.8912,16.481,16.4899,157600.0],["2021-10-01",16.5434,17.248,16.258,17.1142,286900.0],["2021-10-04",16.9358,17.5244,16.9358,17.4887,274600.0],["2021-10-05",17.6136,17.8366,17.3282,17.3996,380400.0],["2021-10-06",17.2212,17.2925,16.7931,17.2658,131500.0],["2021-10-07",17.3728,17.5333,17.355,17.5244,132600.0],["2021-10-08",17.5244,17.7385,17.3906,17.5066,155600.0],["2021-10-11",17.5779,18.0328,17.4798,18.006,649200.0],["2021-10-12",18.006,18.336,17.7741,17.9792,577400.0],["2021-10-13",17.9347,17.9347,17.5244,17.8276,347000.0],["2021-10-14",18.0506,18.1041,17.0517,17.4798,745900.0],["2021-10-15",17.9257,17.9257,16.9715,16.9893,859600.0],["2021-10-18",16.9358,17.3639,16.5167,16.7129,3994700.0],["2021-10-19",16.7396,16.7753,16.4453,16.5434,451700.0],["2021-10-20",16.5612,17.1053,16.4186,17.025,500100.0],["2021-10-21",17.3996,17.7028,16.8823,17.6136,593000.0],["2021-10-22",17.7741,18.2022,17.4887,17.8811,365500.0],["2021-10-25",18.0774,18.4876,17.9347,18.4787,366500.0],["2021-10-26",18.4341,18.6838,18.2379,18.6035,420600.0],["2021-10-27",18.5322,18.5322,17.8455,17.8722,268700.0],["2021-10-28",17.9257,18.3092,17.8811,18.2736,255200.0],["2021-10-29",18.3717,18.4787,18.006,18.1309,266200.0],["2021-11-01",18.3271,18.88,18.2825,18.773,342200.0],["2021-11-02",18.8087,18.8532,18.3449,18.5411,150900.0],["2021-11-03",18.4698,19.1119,18.4698,18.9157,327600.0],["2021-11-04",18.9424,19.0673,18.4965,18.8889,211400.0],["2021-11-05",19.1386,19.424,19.0138,19.1654,250800.0],["2021-11-08",19.317,19.4775,19.1386,19.317,178100.0],["2021-11-09",19.1386,19.4151,18.9246,19.1565,265900.0],["2021-11-10",19.094,19.2902,18.9246,19.2635,228800.0],["2021-11-11",19.2546,19.4508,19.0851,19.4151,209500.0],["2021-11-12",19.424,19.4508,18.987,19.0584,85000.0],["2021-11-15",19.0049,19.3259,19.0049,19.3081,234900.0],["2021-11-16",19.2724,19.5221,19.0851,19.4508,209000.0],["2021-11-17",19.3794,19.4151,19.1832,19.3616,242100.0],["2021-11-18",19.3883,19.3973,19.103,19.1565,257800.0],["2021-11-19",18.88,19.21,18.7195,19.0494,364000.0],["2021-11-22",19.21,19.7005,19.0494,19.0762,221700.0],["2021-11-23",19.1386,19.3437,19.0851,19.1832,131600.0],["2021-11-24",19.0494,19.2278,18.9513,18.9781,97700.0],["2021-11-26",18.2468,18.6749,17.6225,18.0328,173100.0],["2021-11-29",18.336,18.3806,17.7563,17.8811,236300.0],["2021-11-30",17.6136,17.6849,17.1588,17.4709,306900.0],["2021-12-01",18.0149,18.1844,17.2123,17.2123,256800.0],["2021-12-02",17.4085,18.1755,17.3906,17.9614,217700.0],["2021-12-03",18.0328,18.1309,17.3461,17.5155,191600.0],["2021-12-06",17.8544,18.4341,17.7117,18.3717,365000.0],["2021-12-07",18.5411,18.7551,18.1665,18.3003,236500.0],["2021-12-08",18.336,18.336,18.006,18.2825,192400.0],["2021-12-09",18.1219,18.2914,17.8455,18.0238,185000.0],["2021-12-10",18.1665,18.22,17.7117,18.0774,162400.0],["2021-12-13",17.9168,17.9168,17.4174,17.6225,192300.0],["2021-12-14",17.4526,18.043,17.4168,17.703,246700.0],["2021-12-15",17.6494,17.8998,17.4794,17.7209,382100.0],["2021-12-16",17.8462,17.9624,17.1752,17.4436,447400.0],["2021-12-17",17.3363,17.4436,16.88,16.9069,1341400.0],["2021-12-20",16.728,17.05,16.3791,16.9248,302300.0],["2021-12-21",17.1126,17.5152,17.0768,17.372,204400.0],["2021-12-22",17.4257,17.4883,17.2289,17.4436,205200.0],["2021-12-23",17.5778,17.6941,17.4436,17.4704,125600.0],["2021-12-27",17.4883,17.712,17.2289,17.6404,86600.0],["2021-12-28",17.4794,17.9356,17.4794,17.7746,106100.0],["2021-12-29",17.8283,17.8372,17.5957,17.7299,93300.0],["2021-12-30",17.8104,17.9535,17.5331,17.5688,192600.0],["2021-12-31",17.4078,17.6672,17.3542,17.551,136500.0],["2022-01-03",17.703,18.1324,17.6225,17.8998,203600.0],["2022-01-04",17.9893,18.3739,17.8283,17.873,177900.0],["2022-01-05",17.9893,18.3382,17.9893,17.9982,216300.0],["2022-01-06",18.2308,19.0448,18.1861,19.018,214000.0],["2022-01-07",18.9643,19.1164,18.7496,18.9733,140800.0],["2022-01-10",19.1343,19.1343,18.6781,18.857,176400.0],["2022-01-11",18.7854,18.8302,18.4634,18.7944,111900.0],["2022-01-12",18.696,18.9196,18.5439,18.7586,123300.0],["2022-01-13",18.8659,19.2148,18.8659,19.1432,112200.0],["2022-01-14",18.848,19.5816,18.7944,19.5547,158300.0],["2022-01-18",19.51,19.6889,19.2774,19.4384,202700.0],["2022-01-19",19.5995,19.5995,18.9017,18.9286,181600.0],["2022-01-20",18.8302,18.857,17.9267,17.9535,437300.0],["2022-01-21",17.8372,18.535,17.712,18.0519,368700.0],["2022-01-24",17.7299,18.535,17.7299,18.535,250500.0],["2022-01-25",17.3363,18.1414,16.9158,17.381,457200.0],["2022-01-26",17.9982,17.9982,17.2379,17.4257,328100.0],["2022-01-27",17.4526,17.6404,16.6564,16.8174,260100.0],["2022-01-28",17.1037,17.4078,16.7459,17.1931,319100.0],["2022-01-31",16.9874,17.3542,16.7011,17.2826,385000.0],["2022-02-01",17.2021,17.4883,17.1126,17.4704,273300.0],["2022-02-02",17.6046,17.7746,17.3005,17.4883,367900.0],["2022-02-03",17.5062,17.8283,17.4347,17.5241,228300.0],["2022-02-04",17.5778,17.8819,17.3631,17.7567,218300.0],["2022-02-07",17.712,17.7299,17.5062,17.5778,218000.0],["2022-02-08",17.7209,18.0519,17.7209,18.0519,259500.0],["2022-02-09",18.2219,18.2219,17.5331,17.6046,218700.0],["2022-02-10",17.5062,17.8909,17.5062,17.7478,417700.0],["2022-02-11",17.6136,18.0519,17.5778,17.6315,191600.0],["2022-02-14",17.8283,17.9177,17.2647,17.3989,303000.0],["2022-02-15",17.6494,17.9267,17.6494,17.8462,212100.0],["2022-02-16",17.703,17.9356,17.5688,17.7388,314800.0],["2022-02-17",17.5331,17.5867,17.2915,17.3542,230300.0],["2022-02-18",17.2558,17.5867,17.1305,17.4794,202400.0],["2022-02-22",17.5957,17.7567,17.3989,17.5957,346700.0],["2022-02-23",17.7835,17.9088,17.4257,17.5062,203000.0],["2022-02-24",17.0053,17.2468,16.6296,17.1842,379800.0],["2022-02-25",17.3542,17.9177,17.3542,17.9177,212700.0],["2022-02-28",17.6315,17.7299,17.3363,17.5778,381500.0],["2022-03-01",17.4168,17.4168,16.719,16.9158,331300.0],["2022-03-02",17.0232,17.9267,17.0232,17.7746,194900.0],["2022-03-03",17.8283,17.8283,17.4257,17.6046,153600.0],["2022-03-04",17.1484,17.1484,16.7369,16.8622,185300.0],["2022-03-07",16.8443,16.88,16.2628,16.2628,147400.0],["2022-03-08",16.4775,17.0053,16.3791,16.6296,552100.0],["2022-03-09",17.1663,17.4436,17.05,17.1663,326300.0],["2022-03-10",16.889,17.1931,16.889,17.1484,113900.0],["2022-03-11",17.2826,17.5688,17.1931,17.211,143200.0],["2022-03-14",17.4533,17.6238,16.879,17.2559,207300.0],["2022-03-15",17.4264,17.4982,16.888,17.1751,213400.0],["2022-03-16",18.3776,18.5032,17.8661,18.3237,303000.0],["2022-03-17",18.0994,18.0994,17.6956,17.8212,157900.0],["2022-03-18",17.9468,18.0994,17.4892,18.0097,464300.0],["2022-03-21",18.252,18.3507,17.893,17.9827,328100.0],["2022-03-22",18.1443,18.3955,18.1173,18.1353,156800.0],["2022-03-23",17.9289,18.0545,17.6866,17.6956,181500.0],["2022-03-24",17.7943,17.9648,17.5341,17.8392,146300.0],["2022-03-25",17.8661,18.2609,17.8571,18.1263,184000.0],["2022-03-28",18.1173,18.2161,17.7046,17.9199,194100.0],["2022-03-29",18.225,18.4583,18.0007,18.1443,293800.0],["2022-03-30",18.225,18.2878,17.5341,17.5789,239100.0],["2022-03-31",17.57,17.8392,17.3277,17.3726,474000.0],["2022-04-01",17.6238,17.7853,17.3187,17.4264,587100.0],["2022-04-04",17.3546,17.6507,17.1751,17.543,311400.0],["2022-04-05",17.5879,17.7674,17.1931,17.2021,327600.0],["2022-04-06",16.6816,17.0764,16.4662,16.4662,645200.0],["2022-04-07",16.5739,16.5739,16.197,16.3047,464300.0],["2022-04-08",16.3944,16.547,16.2329,16.2778,415700.0],["2022-04-11",16.224,16.6637,16.224,16.3944,339300.0],["2022-04-12",16.5021,16.7893,16.2509,16.2778,444900.0],["2022-04-13",16.206,16.6188,16.0804,16.529,333600.0],["2022-04-14",16.556,16.6636,16.2239,16.2329,399200.0],["2022-04-18",16.1881,16.6008,16.1881,16.5021,561200.0],["2022-04-19",16.5919,17.1303,16.5649,17.0226,377500.0],["2022-04-20",17.0764,17.2918,16.9239,16.9598,426000.0],["2022-04-21",17.4713,18.3865,16.9418,16.9867,504600.0],["2022-04-22",16.87,17.1662,16.5739,16.6008,442000.0],["2022-04-25",16.5291,16.9059,16.2419,16.87,446700.0],["2022-04-26",16.6367,16.8341,16.5021,16.529,504800.0],["2022-04-27",16.4573,16.547,16.2419,16.3586,274400.0],["2022-04-28",16.5739,16.6547,16.197,16.5919,152500.0],["2022-04-29",16.4842,16.538,16.0983,16.1881,325300.0],["2022-05-02",16.3765,16.4034,15.8381,16.2868,351600.0],["2022-05-03",16.2329,16.5649,16.0265,16.3944,291300.0],["2022-05-04",16.4573,16.9149,16.2598,16.87,252600.0],["2022-05-05",16.6188,16.6188,16.1701,16.3675,243100.0],["2022-05-06",16.3227,16.4124,16.0265,16.2329,190000.0],["2022-05-09",16.0894,16.3227,15.9817,16.197,256800.0],["2022-05-10",16.2419,16.4034,15.7484,15.9817,206700.0],["2022-05-11",16.0535,16.3855,15.9368,15.9996,246400.0],["2022-05-12",15.9368,16.1073,15.7484,16.0804,370800.0],["2022-05-13",16.2688,16.4124,16.0355,16.2688,283400.0],["2022-05-16",16.1073,16.2688,15.9099,16.0714,226200.0],["2022-05-17",16.3675,16.6457,16.3137,16.6098,257600.0],["2022-05-18",16.3765,16.4842,16.0804,16.197,336400.0],["2022-05-19",16.0714,16.3137,15.9547,15.9637,305800.0],["2022-05-20",16.0894,16.2688,15.5868,15.8291,334900.0],["2022-05-23",16.206,16.8252,16.206,16.5649,404300.0],["2022-05-24",16.3855,16.5739,16.1342,16.4752,298100.0],["2022-05-25",16.4393,16.8611,16.4393,16.547,319500.0],["2022-05-26",16.7444,17.0585,16.7444,16.9059,336900.0],["2022-05-27",16.9957,17.229,16.9867,17.1841,257100.0],["2022-05-31",17.0405,17.2828,16.9239,17.2649,468700.0],["2022-06-01",17.1841,17.1841,16.6906,16.8341,264400.0],["2022-06-02",16.8162,17.238,16.7983,17.229,169200.0],["2022-06-03",17.1751,17.229,16.879,17.0136,291400.0],["2022-06-06",17.0944,17.1662,16.9418,17.0136,163400.0],["2022-06-07",16.8431,17.0316,16.7534,17.0136,280500.0],["2022-06-08",16.87,16.87,16.6547,16.7085,173700.0],["2022-06-09",16.6188,16.6906,16.2957,16.3137,192500.0],["2022-06-10",16.206,16.206,15.7394,15.874,185000.0],["2022-06-13",15.5509,15.8022,15.3894,15.4433,386300.0],["2022-06-14",15.4343,15.7674,15.4343,15.6864,265000.0],["2022-06-15",15.9385,15.9385,15.5333,15.6414,258800.0],["2022-06-16",15.5153,15.5153,15.1191,15.3262,297000.0],["2022-06-17",15.4523,15.6684,15.3352,15.4973,569600.0],["2022-06-21",15.5783,15.8035,15.5063,15.6594,331300.0],["2022-06-22",15.5063,15.7314,15.4253,15.4433,334800.0],["2022-06-23",15.4163,15.7404,15.4163,15.5693,607400.0],["2022-06-24",15.6234,16.0466,15.6234,15.9836,507000.0],["2022-06-27",16.1456,16.2357,15.9655,16.0286,396300.0],["2022-06-28",16.1727,16.4068,15.8845,15.9115,314800.0],["2022-06-29",15.9745,15.9745,15.7134,15.7854,291500.0],["2022-06-30",15.4793,16.0556,15.4613,15.8665,407100.0],["2022-07-01",15.8665,16.1727,15.6954,16.1546,436200.0],["2022-07-05",15.8845,16.4878,15.8035,16.4068,452700.0],["2022-07-06",16.2987,16.4788,16.0736,16.3798,315800.0],["2022-07-07",16.5329,16.6949,16.4608,16.4788,284700.0],["2022-07-08",16.4338,16.5689,16.2897,16.3978,218600.0],["2022-07-11",16.3257,16.4968,16.2087,16.3077,345000.0],["2022-07-12",16.1637,16.5058,16.1637,16.3077,187200.0],["2022-07-13",16.1186,16.1186,15.5873,15.5963,207000.0],["2022-07-14",15.4163,15.5603,15.2722,15.4883,253600.0],["2022-07-15",15.7944,15.9115,15.6234,15.7674,411300.0],["2022-07-18",15.9926,16.1727,15.7764,15.8485,454300.0],["2022-07-19",16.0556,16.4248,16.0556,16.2987,471100.0],["2022-07-20",16.2087,16.4698,16.1186,16.3528,442900.0],["2022-07-21",16.1006,16.5418,15.7044,16.1907,325100.0],["2022-07-22",16.1276,16.1997,15.2001,15.3892,411700.0],["2022-07-25",15.4703,15.8305,15.4163,15.7584,396100.0],["2022-07-26",15.7134,15.9115,15.6414,15.7584,279500.0],["2022-07-27",15.7764,15.8935,15.6414,15.8125,242000.0],["2022-07-28",15.8215,15.8485,15.5693,15.7674,152400.0],["2022-07-29",15.7584,15.8665,15.7134,15.7674,195500.0],["2022-08-01",15.6054,15.9115,15.4973,15.7584,351400.0],["2022-08-02",15.6954,15.6954,15.3712,15.3802,158700.0],["2022-08-03",15.4883,15.6053,15.2542,15.4973,267500.0],["2022-08-04",15.4793,15.4793,15.2271,15.3892,183600.0],["2022-08-05",15.4072,15.5963,15.3532,15.5693,155200.0],["2022-08-08",15.5603,15.6954,15.4163,15.4793,183200.0],["2022-08-09",15.4162,15.6234,15.4072,15.6234,234900.0],["2022-08-10",15.8575,16.0736,15.8575,15.8935,216500.0],["2022-08-11",16.1456,16.2267,16.0466,16.1817,147000.0],["2022-08-12",16.2447,16.2897,16.1276,16.2897,187500.0],["2022-08-15",16.1006,16.4338,16.1006,16.4338,166400.0],["2022-08-16",16.4248,16.5238,16.3437,16.4608,189200.0],["2022-08-17",16.3798,16.3798,16.1727,16.2897,150400.0],["2022-08-18",16.2537,16.5779,16.1817,16.4788,511000.0],["2022-08-19",16.3888,16.3888,16.0196,16.1186,486100.0],["2022-08-22",15.8755,15.9205,15.6864,15.8035,228300.0],["2022-08-23",15.7764,15.9475,15.6684,15.6954,206400.0],["2022-08-24",15.6864,15.7494,15.6054,15.6864,152800.0],["2022-08-25",15.6324,15.9205,15.6324,15.8845,185400.0],["2022-08-26",15.9475,15.9475,15.5783,15.6414,175000.0],["2022-08-29",15.5063,15.5873,15.4072,15.4433,170700.0],["2022-08-30",15.4793,15.5243,15.3622,15.4253,234100.0],["2022-08-31",15.5243,15.5243,15.2001,15.2001,357700.0],["2022-09-01",15.1371,15.3082,15.011,15.2091,272100.0],["2022-09-02",15.3352,15.4883,15.02,15.1191,182900.0],["2022-09-06",15.2902,15.6864,15.047,15.2271,454800.0],["2022-09-07",15.1371,15.3082,15.002,15.2992,323300.0],["2022-09-08",15.1461,15.6504,15.1011,15.5153,214200.0],["2022-09-09",15.6234,15.8935,15.6054,15.8575,349000.0],["2022-09-12",15.8575,16.1186,15.8575,15.9385,162100.0],["2022-09-13",15.6054,15.7404,15.2272,15.3532,214400.0],["2022-09-14",15.29,15.4978,15.1454,15.3713,198800.0],["2022-09-15",15.3984,15.7418,15.3623,15.6153,196400.0],["2022-09-16",15.4436,15.6153,15.299,15.552,639600.0],["2022-09-19",15.4074,15.8322,15.4074,15.6243,379100.0],["2022-09-20",15.5159,15.6605,15.4526,15.5882,203400.0],["2022-09-21",15.6876,15.8322,15.4707,15.4888,275900.0],["2022-09-22",15.5068,15.5249,15.1544,15.2177,242800.0],["2022-09-23",15.055,15.1002,14.8201,14.9737,306600.0],["2022-09-26",14.8833,15.1454,14.811,14.8291,302600.0],["2022-09-27",14.9014,15.0098,14.6213,14.6664,330300.0],["2022-09-28",14.6664,15.055,14.6484,14.8743,277800.0],["2022-09-29",14.7297,14.7387,14.4767,14.5941,284600.0],["2022-09-30",14.6213,14.8472,14.3773,14.4315,440400.0],["2022-10-03",14.558,14.9014,14.4315,14.811,360900.0],["2022-10-04",15.0279,15.3984,15.0279,15.3351,359000.0],["2022-10-05",15.1725,15.3803,15.1725,15.2719,260500.0],["2022-10-06",15.1725,15.3261,15.1092,15.1273,294400.0],["2022-10-07",15.055,15.0821,14.7116,14.7116,454200.0],["2022-10-10",14.8291,14.9737,14.6303,14.7387,540200.0],["2022-10-11",14.7116,14.9104,14.6213,14.8201,568300.0],["2022-10-12",14.8472,15.0008,14.6845,14.8472,311500.0],["2022-10-13",14.7116,15.7237,14.6484,15.6695,512300.0],["2022-10-14",15.8141,15.9858,15.4255,15.4707,330700.0],["2022-10-17",15.7056,15.9587,15.552,15.7779,520900.0],["2022-10-18",15.9677,16.0761,15.7237,15.796,463100.0],["2022-10-19",15.6062,15.8502,15.0912,15.3713,382100.0],["2022-10-20",14.5399,15.0098,14.0248,14.2146,805100.0],["2022-10-21",14.2959,14.4224,14.061,14.1062,548100.0],["2022-10-24",14.0971,14.2779,14.0068,14.0519,455400.0],["2022-10-25",13.9887,14.7478,13.9887,14.5399,510900.0],["2022-10-26",14.6213,14.9827,14.5038,14.6935,306700.0],["2022-10-27",14.7839,15.2448,14.7297,14.7749,392200.0],["2022-10-28",14.8652,15.2086,14.811,15.1996,431100.0],["2022-10-31",15.0912,15.2177,15.055,15.0731,376500.0],["2022-11-01",15.1273,15.1906,14.9918,15.0189,392000.0],["2022-11-02",14.9827,15.1454,14.6393,14.7207,382600.0],["2022-11-03",14.5399,14.7387,14.4044,14.5761,263800.0],["2022-11-04",14.7297,15.0279,14.6484,14.9737,316200.0],["2022-11-07",15.0731,15.2357,14.9466,15.055,255400.0],["2022-11-08",15.1002,15.1363,14.7387,14.8652,254800.0],["2022-11-09",14.7749,14.8743,14.6212,14.6303,294500.0],["2022-11-10",15.0008,15.4526,15.0008,15.4255,340300.0],["2022-11-11",15.3984,15.5791,15.308,15.4165,223100.0],["2022-11-14",15.3894,15.3984,15.0912,15.1273,311700.0],["2022-11-15",15.2809,15.4797,15.2357,15.3532,223400.0],["2022-11-16",15.3713,15.3713,15.064,15.1002,247600.0],["2022-11-17",14.8923,15.0821,14.8562,14.9918,229600.0],["2022-11-18",15.2086,15.3532,14.8652,14.9195,248400.0],["2022-11-21",14.9375,15.2267,14.8923,15.2177,231800.0],["2022-11-22",15.2448,15.3803,15.1092,15.3171,191200.0],["2022-11-23",15.3442,15.3984,15.2177,15.2719,132200.0],["2022-11-25",15.3713,15.4436,15.3261,15.3261,89300.0],["2022-11-28",15.3261,15.3623,15.0098,15.0279,297100.0],["2022-11-29",15.046,15.1363,14.8923,15.0008,232100.0],["2022-11-30",14.9737,15.3442,14.6755,15.3351,426900.0],["2022-12-01",15.2809,15.3351,15.064,15.2628,328900.0],["2022-12-02",15.1183,15.2267,15.0098,15.1725,190100.0],["2022-12-05",15.046,15.2357,14.5761,14.6845,232700.0],["2022-12-06",14.549,14.7387,14.4315,14.6845,340700.0],["2022-12-07",14.5941,14.7478,14.5218,14.549,239100.0],["2022-12-08",14.5761,14.7207,14.3502,14.4044,311300.0],["2022-12-09",14.3953,14.558,14.314,14.3682,268300.0],["2022-12-12",14.323,14.4134,14.2146,14.323,288700.0],["2022-12-13",14.6303,14.7929,14.1965,14.305,348300.0],["2022-12-14",14.2868,14.4592,14.0873,14.0963,294800.0],["2022-12-15",13.9512,14.0056,13.7335,13.8242,314200.0],["2022-12-16",13.6246,13.7788,13.4795,13.5339,1649000.0],["2022-12-19",13.5974,13.8151,13.5702,13.8061,252000.0],["2022-12-20",13.7244,13.9058,13.7244,13.8423,385300.0],["2022-12-21",13.9512,14.187,13.9058,14.0782,177500.0],["2022-12-22",13.9693,13.9693,13.6428,13.8423,195100.0],["2022-12-23",13.8061,14.1326,13.8061,14.051,163200.0],["2022-12-27",14.0963,14.1961,13.9693,14.1054,102400.0],["2022-12-28",14.178,14.2052,13.9149,13.9331,179800.0],["2022-12-29",14.0601,14.3957,13.9966,14.3322,245500.0],["2022-12-30",14.2505,14.4682,14.2505,14.4501,295700.0],["2023-01-03",14.5317,14.6134,14.2143,14.3594,262600.0],["2023-01-04",14.5136,14.822,14.4501,14.695,512900.0],["2023-01-05",14.6315,14.9944,14.3775,14.9309,430500.0],["2023-01-06",14.9399,15.3391,14.8764,15.3119,499600.0],["2023-01-09",15.3572,15.5296,15.2121,15.2302,397600.0],["2023-01-10",15.203,15.5931,15.1214,15.4751,330900.0],["2023-01-11",15.4751,15.8561,15.4751,15.72,383800.0],["2023-01-12",15.8198,16.1464,15.6838,16.0466,453400.0],["2023-01-13",15.9196,15.9922,15.6838,15.72,301000.0],["2023-01-17",15.7835,15.7835,15.5568,15.6112,228300.0],["2023-01-18",15.5114,15.6838,15.3028,15.3753,355600.0],["2023-01-19",15.8017,15.8017,14.9218,15.2484,528600.0],["2023-01-20",15.2121,15.3391,15.0306,15.3391,512100.0],["2023-01-23",15.3663,15.4479,15.2302,15.2846,327600.0],["2023-01-24",15.1758,15.2121,14.9581,14.9762,375900.0],["2023-01-25",14.9037,15.0669,14.8311,15.0488,363100.0],["2023-01-26",15.1758,15.2574,14.9399,15.1576,366400.0],["2023-01-27",15.6021,15.711,15.3481,15.6384,437700.0],["2023-01-30",15.5023,15.6293,15.4207,15.4388,176500.0],["2023-01-31",15.457,15.838,15.457,15.8017,410100.0],["2023-02-01",15.6565,16.1192,15.6293,15.9468,434500.0],["2023-02-02",16.0194,16.2462,15.974,16.219,270700.0],["2023-02-03",16.1192,16.2643,16.0738,16.219,498800.0],["2023-02-06",16.1282,16.2008,15.8198,15.9196,324500.0],["2023-02-07",15.7926,16.1464,15.7745,16.1282,477500.0],["2023-02-08",16.0103,16.092,15.7926,15.8017,272700.0],["2023-02-09",15.8743,15.9922,15.584,15.6293,270600.0],["2023-02-10",15.5658,15.6293,15.4388,15.4933,342200.0],["2023-02-13",16.0285,16.4276,15.6475,16.4276,1077000.0],["2023-02-14",16.3732,16.5636,16.2008,16.3641,274500.0],["2023-02-15",16.2189,16.5455,16.2189,16.4729,269800.0],["2023-02-16",16.2552,16.482,16.2099,16.3459,287900.0],["2023-02-17",16.3913,16.4185,16.2552,16.3369,724400.0],["2023-02-21",16.1917,16.3369,16.0647,16.2462,365700.0],["2023-02-22",16.2824,16.3097,15.9196,16.101,622200.0],["2023-02-23",16.1464,16.2189,15.9105,16.092,481100.0],["2023-02-24",15.8652,15.965,15.7654,15.8017,265700.0],["2023-02-27",15.9015,16.0647,15.8561,15.965,326100.0],["2023-02-28",15.9922,16.092,15.8924,15.9196,282200.0],["2023-03-01",15.8198,15.8652,15.5749,15.711,239400.0],["2023-03-02",15.5568,15.6384,15.4116,15.6112,309900.0],["2023-03-03",15.6928,15.8652,15.5658,15.8289,384200.0],["2023-03-06",15.7926,15.8924,15.5749,15.6293,392100.0],["2023-03-07",15.5658,15.5658,15.2574,15.2937,424200.0],["2023-03-08",15.3028,15.3391,15.1304,15.2211,421800.0],["2023-03-09",15.1032,15.1032,13.924,13.9784,1005400.0],["2023-03-10",13.5793,14.1235,13.0985,13.6972,945500.0],["2023-03-13",12.9262,12.9534,12.0281,12.2005,1401100.0],["2023-03-14",13.0413,13.3794,12.4929,12.6392,1134900.0],["2023-03-15",12.2553,12.2827,11.9355,12.2645,1851000.0],["2023-03-16",12.0634,12.63,11.9629,12.3741,1293000.0],["2023-03-17",12.1182,12.1822,11.6979,11.972,1557200.0],["2023-03-20",12.2827,12.3284,11.7527,11.7618,684600.0],["2023-03-21",12.2279,12.5021,12.1731,12.3284,625900.0],["2023-03-22",12.3376,12.429,11.6887,11.7435,586100.0],["2023-03-23",11.8075,11.8075,11.0673,11.1221,581500.0],["2023-03-24",10.9119,11.5242,10.8297,11.442,823900.0],["2023-03-27",11.8258,11.8898,11.5973,11.5973,517400.0],["2023-03-28",11.6156,11.707,11.5242,11.6065,388100.0],["2023-03-29",11.8075,11.908,11.4602,11.5973,499800.0],["2023-03-30",11.6065,11.707,11.2409,11.3323,443100.0],["2023-03-31",11.4237,11.4968,11.378,11.4511,693100.0],["2023-04-03",11.4328,11.5973,11.3689,11.4694,543400.0],["2023-04-04",11.4694,11.5516,11.0216,11.2409,543800.0],["2023-04-05",11.0673,11.1952,10.9393,11.1312,539300.0],["2023-04-06",11.1221,11.2866,11.1221,11.2592,298500.0],["2023-04-10",11.2044,11.4054,11.049,11.3323,353100.0],["2023-04-11",11.3414,11.3689,11.1952,11.2044,465600.0],["2023-04-12",11.3597,11.378,11.049,11.0764,399600.0],["2023-04-13",11.1861,11.2683,11.0399,11.1678,387600.0],["2023-04-14",11.4328,11.4511,10.7291,10.8205,599100.0],["2023-04-17",10.7931,11.0124,10.6377,10.985,641300.0],["2023-04-18",11.0398,11.0398,10.5463,10.656,452600.0],["2023-04-19",10.656,11.1495,10.5646,11.1221,620400.0],["2023-04-20",10.7474,11.049,10.6377,10.9028,726900.0],["2023-04-21",10.7931,11.0216,10.6926,10.9576,622200.0],["2023-04-24",10.8388,11.1678,10.8297,10.9393,717700.0],["2023-04-25",10.7931,10.8845,10.3179,10.3362,518900.0],["2023-04-26",10.263,10.4458,10.1808,10.2722,345300.0],["2023-04-27",10.3453,10.4732,10.2722,10.2813,414300.0],["2023-04-28",10.263,10.5007,10.263,10.3727,572300.0],["2023-05-01",10.4001,10.5189,10.0803,10.1625,659700.0],["2023-05-02",10.2813,10.2813,9.6964,9.9066,936500.0],["2023-05-03",9.934,10.2539,9.7878,9.8244,764700.0],["2023-05-04",9.5776,9.6416,8.8831,9.1481,783100.0],["2023-05-05",9.6416,9.8152,9.3583,9.6416,908300.0],["2023-05-08",10.3453,10.5829,9.5045,9.5136,1467200.0],["2023-05-09",9.4405,9.5776,9.2578,9.3857,635100.0],["2023-05-10",9.5776,9.6142,9.2303,9.3217,533600.0],["2023-05-11",9.2121,9.3674,9.1207,9.1298,553800.0],["2023-05-12",9.2121,9.3309,9.0384,9.276,910000.0],["2023-05-15",9.2943,9.5593,9.2852,9.5045,551600.0],["2023-05-16",9.4954,9.6873,9.276,9.2852,410600.0],["2023-05-17",9.4588,9.8518,9.4588,9.8152,898600.0],["2023-05-18",9.8335,10.0985,9.7238,10.0071,882800.0],["2023-05-19",10.0071,10.1442,9.7513,9.8701,1243100.0],["2023-05-22",9.9523,10.2905,9.7513,10.1899,728000.0],["2023-05-23",10.2905,10.8479,10.2905,10.5281,739200.0],["2023-05-24",10.4641,10.4824,10.2722,10.2722,451500.0],["2023-05-25",10.2813,10.3636,9.998,10.1168,493600.0],["2023-05-26",10.0346,10.3636,9.9615,10.3179,508100.0],["2023-05-30",10.3453,10.4184,10.0254,10.1991,410000.0],["2023-05-31",10.0894,10.2082,9.7056,9.7695,498100.0],["2023-06-01",9.8792,10.1625,9.7238,10.0437,455100.0],["2023-06-02",10.2448,10.7565,10.2448,10.6834,696700.0],["2023-06-05",10.5646,10.5646,10.1991,10.4732,564300.0],["2023-06-06",10.4275,11.3232,10.4275,11.25,607700.0],["2023-06-07",11.4237,11.8806,11.3689,11.8258,882400.0],["2023-06-08",11.7253,11.8075,11.5242,11.6796,585800.0],["2023-06-09",11.6613,11.6979,11.4785,11.5334,351900.0],["2023-06-12",11.4694,11.7618,11.4054,11.442,463000.0],["2023-06-13",11.442,11.7435,11.3689,11.6339,408500.0],["2023-06-14",11.5878,11.6891,11.2378,11.247,466800.0],["2023-06-15",11.1641,11.6247,11.1641,11.5602,405100.0],["2023-06-16",11.6339,11.6431,11.2654,11.3944,1277900.0],["2023-06-20",11.3299,11.3299,11.072,11.1457,429900.0],["2023-06-21",11.0996,11.1733,10.9246,11.0351,397200.0],["2023-06-22",10.9799,11.0444,10.6391,10.6851,530100.0],["2023-06-23",10.5009,10.768,10.5009,10.7496,850400.0],["2023-06-26",10.7312,10.9983,10.7312,10.8509,378000.0],["2023-06-27",10.8878,11.1088,10.6851,10.8693,391100.0],["2023-06-28",10.8141,10.8417,10.6483,10.722,295800.0],["2023-06-29",10.7588,10.9891,10.722,10.897,323300.0],["2023-06-30",11.0259,11.0259,10.6667,10.6667,278000.0],["2023-07-03",10.6943,10.9246,10.6943,10.8509,195600.0],["2023-07-05",10.7128,10.9154,10.6483,10.7312,404600.0],["2023-07-06",10.5746,10.7035,10.4917,10.6759,396500.0],["2023-07-07",10.6759,10.9707,10.6759,10.8878,460400.0],["2023-07-10",10.8325,11.118,10.8049,10.8601,346600.0],["2023-07-11",10.9522,11.0075,10.7312,10.9615,284800.0],["2023-07-12",11.2009,11.3207,11.0904,11.2378,300000.0],["2023-07-13",11.3391,11.5694,11.2562,11.422,349800.0],["2023-07-14",11.4957,11.4957,11.0628,11.1917,249300.0],["2023-07-17",11.2378,11.4865,11.2102,11.3483,295800.0],["2023-07-18",11.3207,11.7813,11.3207,11.726,356300.0],["2023-07-19",11.8181,12.1313,11.7076,12.1129,479800.0],["2023-07-20",12.076,12.1313,11.7905,11.9286,556100.0],["2023-07-21",12.0392,12.0392,11.7444,11.7813,403400.0],["2023-07-24",11.7721,12.1405,11.7721,12.1129,309600.0],["2023-07-25",12.076,14.8118,11.2654,13.4669,9804600.0],["2023-07-26",13.6143,13.992,12.9419,13.5498,9358600.0],["2023-07-27",13.6327,14.1486,13.0616,13.1169,3880600.0],["2023-07-28",13.2459,13.4301,12.8406,13.3288,2347700.0],["2023-07-31",13.0985,13.3748,12.9603,13.0893,1345200.0],["2023-08-01",13.0156,13.0156,12.6655,12.9143,1717600.0],["2023-08-02",12.7945,12.8221,12.4813,12.7945,1059700.0],["2023-08-03",12.7945,12.9235,12.4813,12.7116,832600.0],["2023-08-04",12.7669,13.0156,12.6379,12.9419,979100.0],["2023-08-07",12.9143,12.9972,12.6563,12.8774,1325100.0],["2023-08-08",12.5826,12.9603,12.2603,12.9235,2098200.0],["2023-08-09",12.9879,12.9879,12.3708,12.5274,1096800.0],["2023-08-10",12.5458,12.73,12.3616,12.6103,985000.0],["2023-08-11",12.5458,12.6195,12.4353,12.4721,528700.0],["2023-08-14",12.3984,12.4353,11.9655,12.0576,1188400.0],["2023-08-15",11.855,11.9379,11.597,11.7076,1345600.0],["2023-08-16",11.7076,11.7997,11.3944,11.4036,1456200.0],["2023-08-17",11.4773,11.4957,11.2931,11.3944,1163300.0],["2023-08-18",11.2654,11.4497,11.1088,11.3575,1118300.0],["2023-08-21",11.4312,11.4404,11.1549,11.3668,1931700.0],["2023-08-22",11.3391,11.3852,10.8141,10.9062,2003100.0],["2023-08-23",10.9522,11.118,10.768,11.0904,1112200.0],["2023-08-24",11.0996,11.3115,11.0444,11.247,1118800.0],["2023-08-25",11.2746,11.422,10.897,11.1365,1130700.0],["2023-08-28",11.1365,11.4312,11.1365,11.3575,613900.0],["2023-08-29",11.3023,11.6247,11.1825,11.5786,964100.0],["2023-08-30",11.5326,11.6615,11.422,11.5418,613700.0],["2023-08-31",11.551,11.7352,11.4589,11.5418,813200.0],["2023-09-01",11.6247,11.9471,11.6247,11.855,720100.0],["2023-09-05",11.7444,11.8365,11.5233,11.597,880200.0],["2023-09-06",11.597,11.6799,11.3575,11.5049,1042400.0],["2023-09-07",11.4589,11.5141,11.118,11.1273,796500.0],["2023-09-08",11.1825,11.4497,10.9707,11.4497,2788700.0],["2023-09-11",11.4773,11.6615,11.376,11.597,981500.0],["2023-09-12",11.6431,11.8642,11.5786,11.6799,930700.0],["2023-09-13",11.7076,11.7352,11.2562,11.5602,1367400.0],["2023-09-14",11.6809,12.0152,11.5973,12.0059,1409300.0],["2023-09-15",11.8852,11.978,11.6066,11.8387,2163600.0],["2023-09-18",11.783,11.783,11.3838,11.3838,694800.0],["2023-09-19",11.4581,11.5138,11.2445,11.2816,624700.0],["2023-09-20",11.3838,11.653,11.3188,11.4302,649000.0],["2023-09-21",11.2631,11.4581,11.0588,11.1424,1429700.0],["2023-09-22",11.1981,11.2259,10.9845,11.0588,1056800.0],["2023-09-25",10.9659,11.3373,10.9102,11.2816,1341200.0],["2023-09-26",11.2166,11.4952,11.0866,11.1331,1267600.0],["2023-09-27",11.2352,11.3095,11.0681,11.2352,1887300.0],["2023-09-28",11.1609,11.4859,11.1331,11.2445,954300.0],["2023-09-29",11.3652,11.6809,11.3373,11.4952,1018700.0],["2023-10-02",11.4581,11.5416,11.0774,11.1981,1440300.0],["2023-10-03",11.1424,11.1702,10.6781,10.8359,1552100.0],["2023-10-04",10.6038,11.0959,10.5945,11.0774,1679700.0],["2023-10-05",11.0681,11.2538,10.9659,11.1981,1356800.0],["2023-10-06",10.9938,11.523,10.8731,11.4766,1571800.0],["2023-10-09",11.2538,11.5509,11.1981,11.4302,2018700.0],["2023-10-10",11.5509,11.8202,11.5416,11.7088,2311500.0],["2023-10-11",11.7645,12.0059,11.6252,11.6902,2292600.0],["2023-10-12",11.7088,11.9502,11.3838,11.9037,1723000.0],["2023-10-13",11.978,12.0987,11.4302,11.5416,1648700.0],["2023-10-16",11.718,11.718,11.4023,11.4673,1333300.0],["2023-10-17",11.3745,12.0245,11.3002,11.7366,1496900.0],["2023-10-18",11.588,11.6159,11.4116,11.4209,1311600.0],["2023-10-19",11.4302,11.8202,11.3281,11.4766,1721000.0],["2023-10-20",11.3002,11.5045,10.5574,10.5667,4573600.0],["2023-10-23",10.511,10.7709,10.3624,10.4645,2363700.0],["2023-10-24",10.8731,10.8731,9.2482,10.1024,10274000.0],["2023-10-25",10.0003,10.2417,9.3224,9.9631,4601100.0],["2023-10-26",9.9446,10.4088,9.9446,10.3624,2427200.0],["2023-10-27",10.3067,10.4274,9.7774,10.0467,3564100.0],["2023-10-30",10.1117,10.2974,9.8424,10.1117,1692000.0],["2023-10-31",10.1581,10.5574,10.0374,10.4088,1922800.0],["2023-11-01",10.3531,10.5295,10.1674,10.5017,1519300.0],["2023-11-02",10.7245,11.2445,10.6874,11.1981,2171800.0],["2023-11-03",11.5323,11.9966,11.5323,11.8109,2371700.0],["2023-11-06",11.8852,11.9316,11.3838,11.4488,1319600.0],["2023-11-07",11.4302,11.4673,11.1702,11.2166,1369400.0],["2023-11-08",11.2723,11.2723,10.7524,10.9659,1616600.0],["2023-11-09",11.0216,11.0866,10.5388,10.5852,1351100.0],["2023-11-10",10.6781,10.7709,10.3995,10.5017,1373500.0],["2023-11-13",10.4645,10.5945,10.3067,10.5481,839200.0],["2023-11-14",11.1424,11.6345,11.1424,11.6066,2709200.0],["2023-11-15",11.5973,11.8202,11.5973,11.7273,1626000.0],["2023-11-16",11.653,11.653,11.3095,11.3931,1027700.0],["2023-11-17",11.5788,11.718,11.4488,11.7088,1000800.0],["2023-11-20",11.6438,11.8945,11.5416,11.8945,1221200.0],["2023-11-21",11.848,11.848,11.523,11.5509,1361000.0],["2023-11-22",11.6438,11.6716,11.3652,11.5509,1436300.0],["2023-11-24",11.4859,11.5973,11.3745,11.4952,782200.0],["2023-11-27",11.4116,11.4952,11.0495,11.1052,2273100.0],["2023-11-28",11.0774,11.1516,10.7802,11.1052,2196000.0],["2023-11-29",11.2538,11.9409,10.8731,10.9845,9478900.0],["2023-11-30",11.1702,11.2723,10.5481,10.7338,8579700.0],["2023-12-01",10.7338,11.588,10.7338,11.5416,5219700.0],["2023-12-04",11.3652,11.8759,11.2909,11.7738,5293700.0],["2023-12-05",11.6159,11.9966,11.523,11.5509,5075200.0],["2023-12-06",11.6995,12.0337,11.2723,11.2816,2927000.0],["2023-12-07",11.4023,11.6438,11.2631,11.5973,3275300.0],["2023-12-08",11.6252,12.0245,11.5509,11.8202,2573200.0],["2023-12-11",11.7273,11.8202,11.6252,11.6623,2358500.0],["2023-12-12",11.6066,11.6252,11.3745,11.4395,1937300.0],["2023-12-13",11.4302,12.1916,11.3095,12.1823,3432800.0],["2023-12-14",12.594,13.3332,12.5753,13.2864,4589500.0],["2023-12-15",13.2957,13.3706,12.9495,13.0805,6993700.0],["2023-12-18",13.0244,13.1367,12.8841,12.8841,2589400.0],["2023-12-19",12.9776,13.1086,12.856,12.9495,3309200.0],["2023-12-20",12.9589,13.1086,12.5379,12.5379,2754800.0],["2023-12-21",12.725,12.7998,12.3694,12.5659,1810200.0],["2023-12-22",12.6221,12.7998,12.5004,12.6314,2045000.0],["2023-12-26",12.725,13.0338,12.6689,12.987,2088800.0],["2023-12-27",13.0057,13.0244,12.8092,12.9402,1521200.0],["2023-12-28",12.8841,12.9589,12.7811,12.9495,1291200.0],["2023-12-29",12.8466,12.8466,12.5659,12.5659,1874300.0],["2024-01-02",12.463,12.6876,12.3601,12.4349,1823400.0],["2024-01-03",12.2665,12.2852,11.78,11.7893,2690700.0],["2024-01-04",11.6958,12.0045,11.6583,11.939,2011800.0],["2024-01-05",11.7425,12.1355,11.7051,12.0232,3296700.0],["2024-01-08",11.9765,12.2197,11.8735,12.1636,2037800.0],["2024-01-09",11.9952,12.1636,11.9203,12.1075,2159100.0],["2024-01-10",12.042,12.2197,11.9484,12.2104,1574800.0],["2024-01-11",12.0794,12.1075,11.8361,11.9858,1889100.0],["2024-01-12",12.1168,12.2946,11.8735,11.9203,2278100.0],["2024-01-16",11.7613,11.9203,11.6209,11.6303,2459600.0],["2024-01-17",11.3683,11.6209,11.2934,11.5273,2390100.0],["2024-01-18",11.6209,11.6958,11.3683,11.5461,1704300.0],["2024-01-19",11.5648,11.7519,11.4431,11.7145,1646300.0],["2024-01-22",11.8548,12.3227,11.7613,12.3039,2621400.0],["2024-01-23",12.4256,12.4349,12.0139,12.1168,2544100.0],["2024-01-24",12.2197,12.4069,12.0887,12.3414,3030400.0],["2024-01-25",12.2384,13.3519,12.2104,13.3145,7465800.0],["2024-01-26",13.4361,13.8197,13.3332,13.6326,4105300.0],["2024-01-29",13.7168,14.0256,13.5858,14.0256,4572900.0],["2024-01-30",14.0068,14.1659,13.7168,13.7355,1925200.0],["2024-01-31",13.2864,13.4454,12.8653,12.8934,3123800.0],["2024-02-01",13.0618,13.1367,11.6864,12.4162,5243800.0],["2024-02-02",12.0607,12.7156,12.0045,12.5846,3603400.0],["2024-02-05",12.4162,12.6595,12.1355,12.4817,2236900.0],["2024-02-06",12.4349,12.6595,11.9671,12.0981,3091100.0],["2024-02-07",12.1823,12.1823,11.6677,11.9203,3374600.0],["2024-02-08",11.8268,12.201,11.78,12.1262,1760900.0],["2024-02-09",12.0887,12.4443,11.9952,12.3882,1887900.0],["2024-02-12",12.3882,13.0338,12.3882,12.9215,2094800.0],["2024-02-13",12.3507,12.4911,12.0607,12.2946,2699100.0],["2024-02-14",12.5566,12.6408,12.1823,12.5379,1749500.0],["2024-02-15",12.8373,13.67,12.7811,13.6326,3649300.0],["2024-02-16",13.408,13.6513,13.277,13.5484,2023900.0],["2024-02-20",13.3519,13.6232,13.3145,13.5109,1699800.0],["2024-02-21",13.4735,13.539,13.2864,13.4361,2092400.0],["2024-02-22",13.4548,13.7168,13.4174,13.6794,1980600.0],["2024-02-23",13.6419,13.7916,13.4174,13.5203,1767500.0],["2024-02-26",13.408,13.6887,13.2209,13.3425,2228500.0],["2024-02-27",13.5577,13.801,13.4642,13.7168,1689600.0],["2024-02-28",13.5016,13.6794,13.5016,13.6232,1654000.0],["2024-02-29",13.8852,14.0817,13.5858,13.6887,2632500.0],["2024-03-01",13.5109,13.5952,13.2115,13.4548,1899300.0],["2024-03-04",13.5671,13.8946,13.4174,13.6887,2725100.0],["2024-03-05",13.5764,14.2688,13.5764,14.1378,2258100.0],["2024-03-06",14.1566,14.2033,13.6607,13.9413,3315500.0],["2024-03-07",14.1191,14.2501,13.8197,13.8197,2306800.0],["2024-03-08",13.9975,14.1191,13.7449,13.9039,1381400.0],["2024-03-11",13.8946,14.2127,13.8665,13.9975,2070400.0],["2024-03-12",13.9694,14.0911,13.801,13.9601,1424200.0],["2024-03-13",13.9507,14.222,13.801,13.8759,1565800.0],["2024-03-14",13.8288,13.8947,13.273,13.3672,2310700.0],["2024-03-15",13.2447,13.5744,13.1128,13.1317,9273200.0],["2024-03-18",13.3012,13.4237,13.1693,13.3106,2382900.0],["2024-03-19",13.2164,13.4708,13.2164,13.4048,1760400.0],["2024-03-20",13.273,13.9795,13.2164,13.8288,2169800.0],["2024-03-21",13.9983,14.2998,13.9606,14.0831,2242200.0],["2024-03-22",14.3092,14.3563,13.8005,13.8664,1480400.0],["2024-03-25",13.857,14.0643,13.7817,13.8382,842600.0],["2024-03-26",13.9983,14.0266,13.6215,13.6309,1209500.0],["2024-03-27",13.7628,14.2998,13.7628,14.2903,3283600.0],["2024-03-28",14.2244,14.6389,14.215,14.328,4672700.0],["2024-04-01",14.3845,14.4222,13.7063,13.7345,1690300.0],["2024-04-02",13.5179,13.6498,13.3954,13.5461,1810200.0],["2024-04-03",13.5179,13.8382,13.4425,13.678,1978800.0],["2024-04-04",13.8288,13.9983,13.6874,13.7534,1476500.0],["2024-04-05",13.7063,13.8664,13.6592,13.7817,1313700.0],["2024-04-08",13.8853,14.0831,13.8005,14.0643,1365300.0],["2024-04-09",14.0548,14.1585,13.9606,14.1208,1834400.0],["2024-04-10",13.7346,13.7346,13.2918,13.386,2672200.0],["2024-04-11",13.4614,13.4896,13.1788,13.3672,1663500.0],["2024-04-12",13.1693,13.3483,13.1317,13.3389,1762800.0],["2024-04-15",13.4048,13.565,12.9715,13.1222,1593200.0],["2024-04-16",12.9904,13.1222,12.802,13.0186,1894800.0],["2024-04-17",13.1411,13.2164,12.9809,13.0092,1507300.0],["2024-04-18",13.0092,13.1222,12.8773,12.9998,1237500.0],["2024-04-19",12.9244,13.1693,12.9244,13.0563,1728400.0],["2024-04-22",13.1505,13.4143,13.0657,13.3766,3502400.0],["2024-04-23",13.1882,13.8664,12.9338,13.1411,5838400.0],["2024-04-24",12.7454,13.273,12.7266,13.273,3730300.0],["2024-04-25",13.1317,13.3012,12.8679,13.2824,3182600.0],["2024-04-26",13.3766,13.4896,13.1976,13.4896,1815800.0],["2024-04-29",13.5273,13.6027,13.1882,13.2541,2245900.0],["2024-04-30",13.1788,13.2353,12.8773,12.8962,2574300.0],["2024-05-01",13.0563,13.4425,13.0092,13.1034,3110000.0],["2024-05-02",13.3012,13.4614,13.1693,13.3954,2449700.0],["2024-05-03",13.6874,13.8476,13.5932,13.7817,1791200.0],["2024-05-06",13.923,13.9418,13.7817,13.9324,1538100.0],["2024-05-07",14.0266,14.0737,13.8664,13.9795,1524400.0],["2024-05-08",13.7628,14.0737,13.744,14.0454,1462700.0],["2024-05-09",14.036,14.0831,13.9324,14.0831,1869600.0],["2024-05-10",14.1208,14.215,14.0266,14.2056,1321000.0],["2024-05-13",14.0737,14.149,12.7266,12.736,8558900.0],["2024-05-14",12.9998,13.2635,12.9433,13.1788,3555300.0],["2024-05-15",13.4519,13.5838,13.1599,13.386,3142100.0],["2024-05-16",13.3766,13.4708,13.2541,13.273,1715400.0],["2024-05-17",13.2918,13.9135,13.207,13.744,2232800.0],["2024-05-20",13.7817,13.8664,13.5932,13.6874,1927700.0],["2024-05-21",13.6403,13.7722,13.5838,13.7063,1459100.0],["2024-05-22",13.6592,13.678,13.4143,13.5179,2257600.0],["2024-05-23",13.5838,13.5838,12.8773,12.9715,3190800.0],["2024-05-24",13.094,13.1128,12.7925,12.9244,1961500.0],["2024-05-28",12.9998,13.1693,12.8396,12.8679,1304200.0],["2024-05-29",12.6701,12.6889,12.3404,12.5288,3069800.0],["2024-05-30",12.6795,12.9338,12.6136,12.8867,1693900.0],["2024-05-31",12.9809,13.1034,12.8867,13.0563,1638100.0],["2024-06-03",13.1882,13.2353,12.6418,12.6701,1230500.0],["2024-06-04",12.4911,12.5194,12.0766,12.086,1869100.0],["2024-06-05",12.1425,12.331,11.9165,12.3215,1930500.0],["2024-06-06",12.3686,12.4628,12.0766,12.4063,1702400.0],["2024-06-07",12.1991,12.3781,12.1614,12.2838,1250700.0],["2024-06-10",12.0295,12.2462,11.8505,12.1143,2072900.0],["2024-06-11",12.0107,12.2085,11.8599,12.152,1353000.0],["2024-06-12",12.5194,12.9338,12.5099,12.7454,2230800.0],["2024-06-13",12.6324,12.7078,12.3309,12.3404,1419100.0],["2024-06-14",12.198,12.3309,12.0271,12.1885,1089000.0],["2024-06-17",12.1031,12.4258,12.0556,12.4068,1176900.0],["2024-06-18",12.3783,12.4828,12.2075,12.2454,1318000.0],["2024-06-20",12.217,12.3214,12.0841,12.1695,1307700.0],["2024-06-21",12.1031,12.1695,11.9132,12.0556,3167800.0],["2024-06-24",12.1695,12.3594,12.0461,12.141,2103000.0],["2024-06-25",12.0271,12.0651,11.6189,11.6569,3016700.0],["2024-06-26",11.5905,11.7139,11.4765,11.562,3033700.0],["2024-06-27",11.4765,11.7993,11.2772,11.7518,3909400.0],["2024-06-28",11.9322,12.2454,11.8562,12.1315,4918600.0],["2024-07-01",12.1505,12.2265,11.8942,12.179,2326500.0],["2024-07-02",12.198,12.5777,12.198,12.5207,1487300.0],["2024-07-03",12.5112,12.6821,12.3119,12.3309,1411800.0],["2024-07-05",12.3688,12.4163,12.0651,12.1031,1905800.0],["2024-07-08",12.2454,12.3024,11.8373,11.8657,1403300.0],["2024-07-09",11.7518,11.9037,11.6854,11.8942,2347600.0],["2024-07-10",11.9037,12.2644,11.8942,12.1505,2986600.0],["2024-07-11",12.5302,12.8909,12.3783,12.8435,2811800.0],["2024-07-12",12.9384,13.0428,12.7486,12.9194,1719500.0],["2024-07-15",13.1662,13.3086,13.0903,13.2517,3160400.0],["2024-07-16",13.2896,13.9826,13.2517,13.9256,3564600.0],["2024-07-17",13.6693,14.106,13.5364,13.7738,2847700.0],["2024-07-18",13.6598,14.0395,13.432,13.5459,2663500.0],["2024-07-19",13.4985,13.8022,13.3846,13.6598,2055100.0],["2024-07-22",13.6503,14.0016,13.4035,13.9351,2513200.0],["2024-07-23",12.777,13.2137,12.4448,13.1283,5115300.0],["2024-07-24",12.9859,13.1567,12.2549,12.2929,2894400.0],["2024-07-25",12.2454,12.815,12.179,12.796,3085400.0],["2024-07-26",12.9954,13.7738,12.9859,13.6693,4492600.0],["2024-07-29",13.7453,13.8117,13.2137,13.2517,2919300.0],["2024-07-30",13.3276,13.508,13.1377,13.2517,2393800.0],["2024-07-31",13.2706,13.6598,13.0523,13.2706,2248100.0],["2024-08-01",13.2327,13.2706,12.3973,12.5207,2568200.0],["2024-08-02",12.1031,12.2644,11.6949,12.2265,3412700.0],["2024-08-05",11.4576,12.1125,11.3626,11.9322,2471100.0],["2024-08-06",11.9417,12.2549,11.7234,12.0271,1895100.0],["2024-08-07",12.3499,12.4448,12.0841,12.16,1483300.0],["2024-08-08",12.4163,12.5302,12.1695,12.4638,1538000.0],["2024-08-09",12.4543,12.5302,12.236,12.4163,1327500.0],["2024-08-12",12.5967,12.815,12.2834,12.3783,1205000.0],["2024-08-13",12.5302,12.6536,12.2929,12.5587,1063600.0],["2024-08-14",12.4353,12.5872,12.2454,12.2929,1514100.0],["2024-08-15",12.5967,12.9289,12.5967,12.7675,1389200.0],["2024-08-16",12.7106,13.2801,12.7106,13.2042,1502900.0],["2024-08-19",13.2422,13.6029,13.1472,13.5934,1557100.0],["2024-08-20",13.508,13.5934,13.2327,13.2327,1180700.0],["2024-08-21",13.4035,13.4035,13.1283,13.2991,963300.0],["2024-08-22",13.3371,13.489,13.1852,13.2232,906700.0],["2024-08-23",13.394,14.106,13.3561,13.8972,2702500.0],["2024-08-26",14.0585,14.068,13.7358,13.7453,1141600.0],["2024-08-27",13.6124,13.8117,13.413,13.7263,1138600.0],["2024-08-28",13.6029,13.8592,13.3846,13.5839,978500.0],["2024-08-29",13.7453,13.8592,13.5269,13.6314,954900.0],["2024-08-30",13.6598,13.7548,13.3276,13.4985,1404700.0],["2024-09-03",13.3086,13.5459,13.2042,13.3086,1268700.0],["2024-09-04",13.2706,13.4415,13.0713,13.3751,1609800.0],["2024-09-05",13.4985,13.6029,13.2232,13.413,2888100.0],["2024-09-06",13.4605,13.5744,13.0808,13.1093,2295200.0],["2024-09-09",13.0713,13.3751,13.0143,13.1472,2246800.0],["2024-09-10",13.2612,13.2612,12.796,13.1757,2056000.0],["2024-09-11",13.0238,13.2327,12.834,13.1947,2704400.0],["2024-09-12",13.3086,13.3466,13.1093,13.1472,1328000.0],["2024-09-13",13.4225,13.6124,13.4225,13.5839,2094000.0],["2024-09-16",13.6891,13.7751,13.4787,13.6126,2274800.0],["2024-09-17",13.8229,14.1383,13.6699,14.0428,4325300.0],["2024-09-18",14.1288,14.3295,13.6508,14.0714,3662800.0],["2024-09-19",14.3391,14.7501,14.2339,14.7023,2378500.0],["2024-09-20",14.6546,14.7215,14.3773,14.3869,6665800.0],["2024-09-23",14.3964,14.5207,14.1383,14.1861,2579900.0],["2024-09-24",14.3678,14.6163,14.1575,14.3678,2217400.0],["2024-09-25",14.3391,14.3391,14.081,14.1001,1932200.0],["2024-09-26",14.3487,14.3582,14.1001,14.167,1379100.0],["2024-09-27",14.3104,14.3391,14.0523,14.1383,1585100.0],["2024-09-30",14.0332,14.3009,13.9376,14.081,2346700.0],["2024-10-01",13.9758,14.0045,13.4118,13.4309,2640700.0],["2024-10-02",13.4787,13.6317,13.2589,13.278,1260800.0],["2024-10-03",13.2206,13.3162,13.1442,13.2589,1579400.0],["2024-10-04",13.5648,13.603,13.2876,13.3067,1658200.0],["2024-10-07",13.2302,13.2302,12.9817,13.0581,2266700.0],["2024-10-08",13.0677,13.2971,12.9817,13.2111,1738300.0],["2024-10-09",13.125,13.5839,13.0486,13.4501,1800900.0],["2024-10-10",13.0008,13.3927,13.0008,13.3927,2156600.0],["2024-10-11",13.517,13.8611,13.3832,13.8516,2138600.0],["2024-10-14",13.8802,14.1861,13.7273,14.1383,1237900.0],["2024-10-15",14.1766,14.6737,14.1383,14.3295,2401300.0],["2024-10-16",14.5207,14.7693,14.3773,14.6737,1626400.0],["2024-10-17",14.6354,14.7597,14.5398,14.6068,2310100.0],["2024-10-18",14.6163,14.731,14.5112,14.5112,1252700.0],["2024-10-21",14.4347,14.5494,13.9758,14.1479,3550600.0],["2024-10-22",14.5876,14.9509,14.2913,14.7406,4618300.0],["2024-10-23",14.9987,14.9987,14.4729,14.6163,2990600.0],["2024-10-24",14.8171,14.9605,14.6259,14.7693,2971200.0],["2024-10-25",14.9222,14.9222,14.5303,14.5494,2036800.0],["2024-10-28",14.6832,15.1612,14.6546,15.1421,2344000.0],["2024-10-29",15.056,15.1612,14.9222,15.0656,1945000.0],["2024-10-30",15.0274,15.3046,14.884,14.884,1621400.0],["2024-10-31",15.1994,15.2186,14.6832,14.6832,2411600.0],["2024-11-01",14.7884,14.9127,14.5303,14.6259,1511800.0],["2024-11-04",14.5303,14.5972,14.1192,14.2817,2136200.0],["2024-11-05",14.3009,14.6068,14.2435,14.5876,1808900.0],["2024-11-06",15.773,16.1745,15.687,16.0407,7749800.0],["2024-11-07",15.926,15.9833,15.4002,15.4384,3883200.0],["2024-11-08",15.5245,15.687,15.2281,15.5914,2555000.0],["2024-11-11",15.8112,16.0024,15.6105,15.9355,3543500.0],["2024-11-12",15.8495,16.0885,15.7252,15.8877,2186200.0],["2024-11-13",15.9355,16.1363,15.6392,15.6774,2111300.0],["2024-11-14",15.6965,15.7826,15.4193,15.5818,1710200.0],["2024-11-15",15.6774,15.6965,15.3811,15.5149,1533300.0],["2024-11-18",15.5436,15.6965,15.2281,15.3237,3649400.0],["2024-11-19",15.1708,15.3906,15.0274,15.3333,1653900.0],["2024-11-20",15.3428,15.4097,15.1038,15.3619,1060400.0],["2024-11-21",15.5149,15.7443,15.4097,15.6392,2344600.0],["2024-11-22",15.6583,16.2032,15.6201,16.2032,3111800.0],["2024-11-25",16.3657,17.2834,16.3179,16.987,4482200.0],["2024-11-26",16.8437,16.8819,16.6238,16.6811,2020300.0],["2024-11-27",16.7959,16.9392,16.5378,16.5378,1628800.0],["2024-11-29",16.7385,16.7672,16.3752,16.4708,626000.0],["2024-12-02",16.4613,16.4708,16.1841,16.251,1815800.0],["2024-12-03",16.2988,16.423,16.1554,16.2319,1311900.0],["2024-12-04",16.2988,16.3848,16.098,16.337,1222100.0],["2024-12-05",16.4804,16.5664,16.1554,16.1841,3335300.0],["2024-12-06",16.3561,16.3752,16.1363,16.3083,1337000.0],["2024-12-09",16.3752,16.5186,16.0598,16.0693,1494100.0],["2024-12-10",16.0693,16.3083,15.8495,16.0502,1200200.0],["2024-12-11",16.251,16.5091,16.0598,16.2414,2062200.0],["2024-12-12",16.2988,16.4039,15.9929,16.0024,1248100.0],["2024-12-13",16.012,16.1267,15.7634,15.9833,1113100.0],["2024-12-16",16.0218,16.3007,15.7717,16.2333,2267300.0],["2024-12-17",16.0987,16.2141,15.5986,15.6756,1836000.0],["2024-12-18",15.8102,15.9448,14.6177,14.7331,2428300.0],["2024-12-19",15.0312,15.1851,14.6273,14.7716,2450300.0],["2024-12-20",14.6754,15.2428,14.6273,14.8293,4362300.0],["2024-12-23",14.762,14.9735,14.7043,14.9543,1759000.0],["2024-12-24",14.9351,15.0697,14.7331,14.9639,648800.0],["2024-12-26",14.7523,15.0793,14.685,15.0793,1238400.0],["2024-12-27",14.8966,15.1082,14.6946,14.9158,1916300.0],["2024-12-30",14.7908,15.0409,14.6562,14.9735,1164600.0],["2024-12-31",15.0505,15.137,14.8293,14.8677,1013900.0],["2025-01-02",14.9639,15.0986,14.6081,14.6658,1305000.0],["2025-01-03",14.762,14.9158,14.4735,14.9158,1363700.0],["2025-01-06",15.2524,15.5602,15.0024,15.214,2462300.0],["2025-01-07",15.2813,15.4063,14.8581,15.0889,1931400.0],["2025-01-08",14.9254,15.0889,14.7716,14.9447,1583300.0],["2025-01-10",14.5792,14.5985,14.0984,14.2907,1863600.0],["2025-01-13",14.2042,14.2907,13.9445,14.2523,2116500.0],["2025-01-14",14.4061,15.1563,14.3003,15.1563,2320700.0],["2025-01-15",15.791,15.8968,15.2909,15.4544,1818100.0],["2025-01-16",15.339,15.4544,15.1274,15.2524,1465200.0],["2025-01-17",15.3967,15.6082,15.2428,15.5602,1701900.0],["2025-01-21",15.6756,15.8198,15.4832,15.6563,1857300.0],["2025-01-22",15.5217,15.6371,15.3294,15.4544,2078700.0],["2025-01-23",15.1466,15.5409,14.887,15.0986,3624200.0],["2025-01-24",15.0024,15.4255,14.8966,15.3774,2694000.0],["2025-01-27",15.3678,15.6756,15.3582,15.3967,2227200.0],["2025-01-28",15.3486,15.5313,15.214,15.4351,1932000.0],["2025-01-29",15.3871,15.6948,15.2524,15.4351,1728500.0],["2025-01-30",15.6275,15.8102,15.3871,15.5986,1192900.0],["2025-01-31",15.6275,15.7333,15.3197,15.4063,1602500.0],["2025-02-03",14.9447,15.2236,14.7812,15.1466,1664100.0],["2025-02-04",15.1178,15.5986,15.0505,15.4928,1028700.0],["2025-02-05",15.5698,15.8775,15.4159,15.8775,1905100.0],["2025-02-06",15.9256,16.0122,15.7525,15.8871,1828100.0],["2025-02-07",15.8198,15.916,15.5505,15.6563,1700000.0],["2025-02-10",15.6563,15.6756,15.3871,15.5313,1248300.0],["2025-02-11",15.4736,15.8487,15.4448,15.8391,932700.0],["2025-02-12",15.5217,15.5602,15.137,15.2428,2082700.0],["2025-02-13",15.2813,15.339,15.0889,15.262,1087900.0],["2025-02-14",15.3294,15.4736,14.9062,15.012,2990400.0],["2025-02-18",14.9928,15.3486,14.9543,15.3197,2062100.0],["2025-02-19",15.0793,15.3871,15.0505,15.214,1693900.0],["2025-02-20",15.0697,15.1947,14.7716,14.8485,1963900.0],["2025-02-21",15.0312,15.0986,14.3677,14.4158,2012700.0],["2025-02-24",14.5215,14.5215,14.0792,14.0888,2799500.0],["2025-02-25",14.1849,14.3581,14.0503,14.1753,1515300.0],["2025-02-26",14.1849,14.4254,13.9926,14.1272,1316500.0],["2025-02-27",14.1849,14.3869,14.0984,14.1272,2700300.0],["2025-02-28",14.2426,14.4254,14.0984,14.3003,1490200.0],["2025-03-03",14.3292,14.4831,14.0022,14.0984,2008200.0],["2025-03-04",13.8772,14.0984,13.4637,13.6753,3454600.0],["2025-03-05",13.7618,13.9157,13.406,13.5983,1675300.0],["2025-03-06",13.3964,13.5695,13.1463,13.2906,3053100.0],["2025-03-07",13.2233,13.4348,12.9347,13.2713,2742500.0],["2025-03-10",12.9636,13.0501,12.3673,12.4443,2889500.0],["2025-03-11",12.4828,12.954,12.3577,12.7905,3279900.0],["2025-03-12",13.0309,13.4252,12.9732,13.1752,3554900.0],["2025-03-13",13.2329,13.329,12.8963,12.9059,2252000.0],["2025-03-14",13.1481,13.5454,13.0512,13.526,3065500.0],["2025-03-17",13.8361,13.9814,13.5744,13.7585,2433100.0],["2025-03-18",13.681,13.8361,13.526,13.5744,1936900.0],["2025-03-19",13.6132,13.962,13.4872,13.7004,2382400.0],["2025-03-20",13.4776,13.8845,13.4776,13.652,2231500.0],["2025-03-21",13.5744,13.8167,13.4194,13.652,5918700.0],["2025-03-24",13.9136,14.3496,13.8651,14.2721,3414700.0],["2025-03-25",14.2527,14.4658,14.0686,14.0686,3041000.0],["2025-03-26",14.1558,14.5046,14.1073,14.1945,2107500.0],["2025-03-27",14.1364,14.2624,13.9814,14.0492,2860800.0],["2025-03-28",13.9717,14.117,13.5938,13.7198,2424500.0],["2025-03-31",13.4291,13.8361,13.4194,13.7488,1796900.0],["2025-04-01",13.6713,13.8361,13.526,13.7004,3389300.0],["2025-04-02",13.4969,13.8554,13.4969,13.7101,2662900.0],["2025-04-03",12.8865,12.9834,12.3439,12.5571,4392400.0],["2025-04-04",12.1308,12.1308,11.5204,11.9854,6223500.0],["2025-04-07",11.6366,12.683,11.3363,11.7335,5607000.0],["2025-04-08",12.2083,12.654,11.4913,11.6851,3980400.0],["2025-04-09",11.4235,12.7799,11.1619,12.6249,6856400.0],["2025-04-10",12.2277,12.5086,11.3363,11.7238,6235300.0],["2025-04-11",11.6172,11.9273,11.4719,11.9079,3629500.0],["2025-04-14",12.0726,12.2858,11.8013,12.2373,5651800.0],["2025-04-15",12.2955,12.7024,12.2567,12.499,3157400.0],["2025-04-16",12.499,12.6927,12.373,12.5668,4015800.0],["2025-04-17",12.5958,12.9156,12.5958,12.7993,2775000.0],["2025-04-21",12.6927,12.7702,12.4021,12.4893,2193300.0],["2025-04-22",12.654,12.9834,12.6152,12.9447,2310900.0],["2025-04-23",13.3904,13.7295,13.245,13.3128,3592800.0],["2025-04-24",13.6616,13.9039,13.0125,13.0512,5439000.0],["2025-04-25",12.7896,13.0512,12.7412,12.7896,3050900.0],["2025-04-28",12.8962,12.9543,12.6055,12.7121,2652600.0],["2025-04-29",12.6443,13.2063,12.5765,13.1191,3622800.0],["2025-04-30",12.9447,13.1966,12.7799,13.0609,2552600.0],["2025-05-01",13.0319,13.1966,12.9447,12.9737,2458700.0],["2025-05-02",13.1384,13.3904,13.0706,13.3128,1639900.0],["2025-05-05",13.0512,13.4776,13.0512,13.3419,1411400.0],["2025-05-06",13.1578,13.3613,13.0512,13.1772,1146600.0],["2025-05-07",13.3128,13.4194,13.1578,13.2159,1187600.0],["2025-05-08",13.3904,13.5454,13.245,13.4776,1193900.0],["2025-05-09",13.4776,13.5163,13.2838,13.3322,1850000.0],["2025-05-12",14.0395,14.2817,13.9523,14.1364,2982800.0],["2025-05-13",14.1461,14.2527,14.0298,14.1655,1249800.0],["2025-05-14",14.0783,14.2042,13.962,14.1267,1420300.0],["2025-05-15",14.0201,14.1752,13.9039,13.9717,1579000.0],["2025-05-16",13.8748,14.0298,13.8167,14.0105,1925600.0],["2025-05-19",13.7198,13.9911,13.7198,13.9426,1243500.0],["2025-05-20",13.9136,13.9136,13.8264,13.8651,1669500.0],["2025-05-21",13.7295,13.8554,13.3807,13.3904,1601900.0],["2025-05-22",13.2838,13.5163,13.2741,13.4194,1071900.0],["2025-05-23",13.1094,13.4582,13.0997,13.3322,1361000.0],["2025-05-27",13.5648,13.5841,13.2353,13.5648,1270800.0],["2025-05-28",13.5066,13.6132,13.3128,13.3516,1504000.0],["2025-05-29",13.4291,13.4388,13.245,13.4388,2437500.0],["2025-05-30",13.3807,13.4,13.2159,13.2935,1313700.0],["2025-06-02",13.1675,13.2741,12.9059,13.1966,1694100.0],["2025-06-03",13.2256,13.4776,13.1287,13.4291,1397600.0],["2025-06-04",13.4,13.5066,13.2353,13.2547,1261000.0],["2025-06-05",13.2353,13.3613,13.0997,13.245,1697600.0],["2025-06-06",13.4679,13.5938,13.3613,13.5551,1293300.0],["2025-06-09",13.5357,13.7101,13.5163,13.5357,2807700.0],["2025-06-10",13.5744,13.8748,13.4872,13.8361,1492100.0],["2025-06-11",13.8361,13.9523,13.6326,13.6713,2499000.0],["2025-06-12",13.5841,13.652,13.4291,13.6229,1602300.0],["2025-06-13",13.4194,13.4388,13.1772,13.2159,1338300.0],["2025-06-16",13.4307,13.4502,13.1379,13.1574,1682300.0],["2025-06-17",13.0012,13.255,12.9719,13.0207,2113100.0],["2025-06-18",12.9622,13.4697,12.9231,13.3233,2275200.0],["2025-06-20",13.4112,13.5088,13.3038,13.4697,5225700.0],["2025-06-23",13.4014,13.6649,13.2452,13.5771,2215600.0],["2025-06-24",13.743,13.909,13.5478,13.5673,3344400.0],["2025-06-25",13.5576,13.5966,13.4502,13.5283,1779900.0],["2025-06-26",13.499,13.7821,13.4795,13.7625,2162200.0],["2025-06-27",13.7821,13.8699,13.6357,13.7333,2265400.0],["2025-06-30",13.8309,13.8699,13.6845,13.7137,2451500.0],["2025-07-01",13.743,14.3579,13.6357,13.9773,2900700.0],["2025-07-02",13.9773,14.2506,13.8797,14.2506,2343000.0],["2025-07-03",14.2799,14.5434,14.2408,14.4067,1269000.0],["2025-07-07",14.2213,14.5824,14.1823,14.2018,1800800.0],["2025-07-08",14.3677,14.602,14.2603,14.4556,2949500.0],["2025-07-09",14.5532,14.7191,14.4458,14.602,1977400.0],["2025-07-10",14.5727,14.9729,14.5141,14.7679,2449900.0],["2025-07-11",14.6898,14.7874,14.5922,14.6117,1527600.0],["2025-07-14",14.5727,14.7191,14.4946,14.5922,2067400.0],["2025-07-15",14.5532,14.6312,14.0163,14.0261,2458500.0],["2025-07-16",14.1237,14.1627,13.743,14.0944,4793300.0],["2025-07-17",14.0944,14.4653,13.9675,14.397,4700300.0],["2025-07-18",14.4556,14.6996,14.2603,14.6703,2714600.0],["2025-07-21",14.7386,14.8655,14.6312,14.641,2702900.0],["2025-07-22",14.6996,14.7874,14.5239,14.7093,2745800.0],["2025-07-23",14.8362,14.9241,14.5629,14.8948,2674000.0],["2025-07-24",14.7191,14.7581,14.1725,14.2408,4071200.0],["2025-07-25",14.3091,14.7874,14.1725,14.7484,3855200.0],["2025-07-28",14.8167,14.9143,14.6312,14.7679,3010300.0],["2025-07-29",14.9338,14.9436,14.6605,14.6996,1615200.0],["2025-07-30",14.6996,14.7874,14.3287,14.4946,2615800.0],["2025-07-31",14.3287,14.4263,14.1335,14.1725,2038700.0],["2025-08-01",13.9382,13.9675,13.6259,13.8211,2112900.0],["2025-08-04",13.8406,14.0358,13.7723,14.0358,1427600.0],["2025-08-05",14.0163,14.2115,13.8602,14.2115,2512600.0],["2025-08-06",14.192,14.2018,14.0066,14.0456,2482000.0],["2025-08-07",14.2506,14.2506,13.9675,14.0749,1775800.0],["2025-08-08",14.2115,14.2896,14.0066,14.192,1151900.0],["2025-08-11",14.2115,14.2701,14.0066,14.1335,1408200.0],["2025-08-12",14.3189,14.8362,14.2213,14.8167,2217400.0],["2025-08-13",14.885,15.295,14.8069,15.2657,2753700.0],["2025-08-14",14.9826,15.4219,14.9826,15.4121,1946500.0],["2025-08-15",15.4511,15.4511,15.1778,15.1778,1689400.0],["2025-08-18",15.1095,15.2657,15.0314,15.2462,1356300.0],["2025-08-19",15.2364,15.3731,15.09,15.1876,1496200.0],["2025-08-20",15.2071,15.3731,15.1681,15.3438,1699100.0],["2025-08-21",15.1681,15.3438,15.129,15.1876,1231600.0],["2025-08-22",15.2266,15.9685,15.2266,15.9001,4376100.0],["2025-08-25",15.8611,16.0368,15.8318,16.0075,1598100.0],["2025-08-26",15.9489,16.2808,15.9489,16.2027,2154600.0],["2025-08-27",16.1051,16.3979,16.1051,16.3394,1574300.0],["2025-08-28",16.4272,16.4663,16.2808,16.4272,2430000.0],["2025-08-29",16.4467,16.6907,16.4077,16.5151,2073000.0],["2025-09-02",16.3589,16.4565,16.1246,16.3101,1667600.0],["2025-09-03",16.3784,16.6029,16.2613,16.3589,1609100.0],["2025-09-04",16.3686,16.5931,16.2808,16.5834,1741800.0],["2025-09-05",16.5931,16.8079,16.2808,16.437,2177900.0],["2025-09-08",16.437,16.4467,16.1637,16.3784,1922000.0],["2025-09-09",16.3589,16.4955,16.3101,16.3882,2676900.0],["2025-09-10",16.3784,16.6127,16.3491,16.4174,1592400.0],["2025-09-11",16.3784,16.5346,16.2418,16.4077,2377400.0],["2025-09-12",16.3686,16.3784,16.0758,16.2515,3331900.0],["2025-09-15",16.3301,16.3301,16.1239,16.281,2938800.0],["2025-09-16",16.1828,16.2024,15.8391,16.114,1898900.0],["2025-09-17",16.2024,16.6148,16.0846,16.1435,2351300.0],["2025-09-18",16.2908,16.7621,16.2221,16.7425,1942700.0],["2025-09-19",16.7327,16.7327,16.5265,16.5559,4279400.0],["2025-09-22",16.4676,16.5854,16.1828,16.2024,1555100.0],["2025-09-23",16.2613,16.5854,16.2024,16.2122,1588800.0],["2025-09-24",16.1828,16.4283,16.173,16.4086,2050200.0],["2025-09-25",16.3595,16.4381,16.1533,16.3104,1651200.0],["2025-09-26",16.3694,16.5363,16.2515,16.3792,1435400.0],["2025-09-29",16.497,16.497,16.1828,16.3694,1923700.0],["2025-09-30",16.4283,16.5854,16.0649,16.2515,3386500.0],["2025-10-01",16.5952,16.713,16.1435,16.3104,3071300.0],["2025-10-02",16.2908,16.6247,16.2319,16.6148,3314400.0],["2025-10-03",16.6836,16.88,16.5854,16.7916,6110700.0],["2025-10-06",16.9193,17.5379,16.88,17.4888,8144400.0],["2025-10-07",17.6852,17.911,17.1844,17.2924,4784500.0],["2025-10-08",17.4201,17.6459,17.1647,17.3906,4873000.0],["2025-10-09",17.4201,17.4593,17.0469,17.2826,4289400.0],["2025-10-10",17.4102,17.4593,16.1533,16.1828,5424600.0],["2025-10-13",16.5068,16.6836,16.2712,16.6738,4447700.0],["2025-10-14",16.4774,17.3022,16.4675,17.1746,5626200.0],["2025-10-15",17.3513,17.3513,16.5265,16.5657,6096400.0],["2025-10-16",16.3301,16.4872,15.0535,15.2794,8653400.0],["2025-10-17",15.6034,15.8096,15.299,15.7605,4714000.0],["2025-10-20",15.8882,16.4381,15.8195,16.3792,3592400.0],["2025-10-21",16.281,16.5756,16.2122,16.4774,4249600.0],["2025-10-22",16.497,16.7425,16.3988,16.5756,5881900.0],["2025-10-23",16.6934,16.7916,16.0551,16.2417,6774200.0],["2025-10-24",16.497,16.7327,16.4086,16.6738,4553700.0],["2025-10-27",17.0862,17.0862,16.8309,16.8898,4019700.0],["2025-10-28",17.0174,17.2335,16.7523,16.8407,3062700.0],["2025-10-29",16.6639,17.2237,16.5756,16.6443,3348100.0],["2025-10-30",16.6247,16.8603,16.5363,16.7032,2595800.0],["2025-10-31",16.605,16.7425,16.389,16.6639,2269800.0],["2025-11-03",16.605,16.6639,16.2319,16.6247,3198700.0],["2025-11-04",16.3399,16.5166,16.2417,16.4577,2130500.0],["2025-11-05",16.4381,16.9291,16.4381,16.7523,1593100.0],["2025-11-06",16.8112,16.9291,16.5166,16.7916,1901900.0],["2025-11-07",16.6836,16.9389,16.5559,16.7818,1666200.0],["2025-11-10",16.8211,17.1353,16.7818,17.0273,1739800.0],["2025-11-11",17.1058,17.3219,16.988,17.1942,2161800.0],["2025-11-12",17.3219,17.4397,16.988,16.9978,2669700.0],["2025-11-13",16.9389,17.1255,16.5265,16.7032,2261300.0],["2025-11-14",16.6247,16.7916,16.4086,16.7523,1318700.0],["2025-11-17",16.6934,16.8211,15.8784,15.9078,1878300.0],["2025-11-18",15.8489,16.4872,15.8293,16.2122,3316400.0],["2025-11-19",16.2908,16.6345,16.1533,16.5952,2061900.0],["2025-11-20",16.8603,17.0764,16.605,16.6934,2534500.0],["2025-11-21",16.7327,17.5084,16.7327,17.4299,3159100.0],["2025-11-24",17.3808,17.6164,17.2728,17.4888,2502100.0],["2025-11-25",17.6164,18.3726,17.6164,18.2645,3583200.0],["2025-11-26",18.1173,18.3627,18.0682,18.0976,2412800.0],["2025-11-28",18.078,18.1663,18.0387,18.1074,726200.0],["2025-12-01",18.0976,18.5297,18.0681,18.5297,2319100.0],["2025-12-02",18.6181,18.6966,18.3431,18.3726,2494900.0],["2025-12-03",18.4118,18.7359,18.402,18.5591,2027700.0],["2025-12-04",18.4708,18.7555,18.4609,18.5788,1021200.0],["2025-12-05",18.5002,18.8046,18.4806,18.7555,1413200.0],["2025-12-08",18.8537,19.0305,18.6671,18.8144,1602100.0],["2025-12-09",18.8635,19.1189,18.7162,18.7359,1075400.0],["2025-12-10",18.6966,19.5804,18.6868,19.5509,2371900.0],["2025-12-11",19.3938,19.8062,19.3742,19.4724,2535800.0],["2025-12-12",19.5509,19.6786,19.3545,19.4724,2378700.0],["2025-12-15",19.6796,19.7487,19.2848,19.4526,1924600.0],["2025-12-16",19.5513,19.6105,19.2552,19.3934,1290200.0],["2025-12-17",19.4131,19.7092,19.3441,19.4329,1334200.0],["2025-12-18",19.6204,19.8079,19.4921,19.5217,1226900.0],["2025-12-19",19.6303,19.6796,19.3441,19.4526,3691200.0],["2025-12-22",19.4625,19.7092,19.4625,19.6401,1888500.0],["2025-12-23",19.65,19.7092,19.4033,19.4329,1850200.0],["2025-12-24",19.4033,19.4822,19.2552,19.4131,699300.0],["2025-12-26",19.3638,19.4526,19.3243,19.4428,884900.0],["2025-12-29",19.4724,19.5118,19.1664,19.3737,1254200.0],["2025-12-30",19.3638,19.4724,19.1171,19.1861,1551800.0],["2025-12-31",19.3539,19.3539,18.9888,19.0381,1096000.0],["2026-01-02",19.0578,19.502,18.8605,19.196,1709900.0],["2026-01-05",19.0776,19.8178,19.0776,19.5809,2054000.0],["2026-01-06",19.4625,19.8671,19.3441,19.8573,1541400.0],["2026-01-07",19.7882,20.0349,19.5217,19.8474,1916200.0],["2026-01-08",19.729,20.41,19.729,20.2027,2301600.0],["2026-01-09",20.2718,20.3507,19.729,19.8079,2613900.0],["2026-01-12",19.5316,19.9954,19.423,19.956,3173200.0],["2026-01-13",20.0547,20.0843,19.7684,19.9856,2018300.0],["2026-01-14",19.9066,20.0547,19.7092,20.0448,1462000.0],["2026-01-15",20.0744,20.6271,20.0744,20.5975,2200400.0],["2026-01-16",20.5086,20.8146,20.183,20.5284,1830400.0],["2026-01-20",20.2126,20.4494,19.8178,19.956,2423100.0],["2026-01-21",20.183,20.9923,20.0053,20.8245,3170800.0],["2026-01-22",20.6666,21.3278,20.41,20.4593,4974100.0],["2026-01-23",20.5481,20.5481,19.6303,19.6599,2320900.0],["2026-01-26",19.7783,19.9461,19.4131,19.9264,1846900.0],["2026-01-27",20.0645,20.1435,19.6895,19.8967,1708700.0],["2026-01-28",19.8967,20.1237,19.7684,19.7981,1793200.0],["2026-01-29",19.9658,20.0448,19.6105,19.9856,2101800.0],["2026-01-30",19.8277,20.0349,19.5908,19.7191,2143200.0],["2026-02-02",19.6105,20.4297,19.4625,20.1139,2132600.0],["2026-02-03",19.3934,19.6697,19.1565,19.6204,12348100.0],["2026-02-04",19.7191,20.1731,19.6599,19.8671,5271300.0],["2026-02-05",19.9165,20.1731,19.6895,19.9066,4118500.0],["2026-02-06",20.1435,20.6666,19.9461,20.5777,3501900.0],["2026-02-09",20.4692,20.9232,20.2718,20.7258,2742400.0],["2026-02-10",20.637,20.785,20.1139,20.3902,1604500.0],["2026-02-11",20.7949,20.9725,19.8967,20.1435,1865700.0],["2026-02-12",20.41,20.5086,19.3539,19.9461,2420900.0],["2026-02-13",19.7981,20.1336,19.4428,19.7388,2405500.0],["2026-02-17",19.7388,19.9954,19.5612,19.8375,2449800.0],["2026-02-18",19.7783,20.1139,19.5711,19.7191,3332000.0],["2026-02-19",19.5414,19.6401,19.3144,19.5513,2052600.0],["2026-02-20",19.4428,19.8671,19.1664,19.8079,3188000.0],["2026-02-23",19.7487,19.8671,18.6729,18.8111,2736100.0],["2026-02-24",18.8802,18.9986,18.4065,18.9493,1801900.0],["2026-02-25",19.1072,19.4033,19.0184,19.3638,3008100.0],["2026-02-26",19.3441,19.7092,19.1368,19.5217,2209100.0],["2026-02-27",19.048,19.1171,17.8242,18.2288,3306700.0],["2026-03-02",17.8636,18.3769,17.6959,18.0512,3226300.0],["2026-03-03",17.4097,18.0413,17.1925,17.7847,3985600.0],["2026-03-04",17.9327,18.1893,17.6564,18.0413,3037900.0],["2026-03-05",17.7847,17.9426,17.4195,17.6367,3035800.0],["2026-03-06",17.1037,17.2221,16.6596,16.8866,2763600.0],["2026-03-09",16.5313,17.0247,16.1661,16.9359,3487300.0],["2026-03-10",16.9261,17.2814,16.63,16.9557,2980900.0],["2026-03-11",16.8274,16.9162,16.4918,16.5609,1734800.0],["2026-03-12",16.1464,16.7089,16.1365,16.5806,2867000.0],["2026-03-13",16.7681,16.926,16.5411,16.5609,2798900.0],["2026-03-16",16.869,17.048,16.7597,16.869,2172900.0],["2026-03-17",17.0778,17.1573,16.7299,16.8293,3334500.0],["2026-03-18",16.8094,16.9287,16.6106,16.6603,2353200.0],["2026-03-19",16.5311,16.7995,16.2925,16.7199,4199000.0],["2026-03-20",16.7696,16.7895,16.5112,16.7299,5586100.0],["2026-03-23",17.3859,17.6345,17.0877,17.0977,4498100.0],["2026-03-24",16.8989,17.4456,16.8193,17.2567,3516900.0],["2026-03-25",17.4754,17.5848,17.1971,17.3462,2766800.0],["2026-03-26",17.1871,17.376,17.0977,17.2468,2114500.0],["2026-03-27",17.0579,17.1175,16.71,16.7895,2396600.0],["2026-03-30",16.9983,17.038,16.7995,16.879,2439000.0],["2026-03-31",17.207,17.6345,17.0678,17.4754,5986200.0],["2026-04-01",17.6245,17.8233,17.5052,17.6046,4021100.0],["2026-04-02",17.1275,17.5351,17.0977,17.5251,2424600.0],["2026-04-06",17.5351,17.8432,17.4655,17.8233,4197500.0],["2026-04-07",17.7836,18.0321,17.6842,17.9327,3607500.0],["2026-04-08",18.6186,18.7478,18.3502,18.38,3038200.0],["2026-04-09",18.2706,18.7279,18.2408,18.5788,2675200.0],["2026-04-10",18.5788,18.5788,18.2706,18.3303,1812800.0],["2026-04-13",18.2011,18.4794,18.0917,18.4595,1898200.0],["2026-04-14",18.3999,18.5192,18.2607,18.4098,2298100.0],["2026-04-15",18.4396,18.6484,18.2905,18.4595,2420600.0],["2026-04-16",18.3999,18.6384,18.3303,18.3701,2614500.0],["2026-04-17",18.6882,19.1554,18.6086,18.7876,2676600.0],["2026-04-20",18.6882,18.887,18.5689,18.6384,3406500.0],["2026-04-21",18.6384,18.7876,18.3701,18.4396,3046300.0],["2026-04-22",18.5192,18.5192,18.1215,18.2806,4343500.0],["2026-04-23",17.8929,18.8373,17.6941,18.7876,4804000.0],["2026-04-24",19.0858,19.1951,18.4695,18.6384,4741500.0],["2026-04-27",18.5887,18.7776,18.4098,18.6683,2581900.0],["2026-04-28",18.8373,18.9864,18.708,18.7677,2174900.0],["2026-04-29",18.6981,18.7876,18.1514,18.1712,1982800.0],["2026-04-30",18.052,18.6981,18.0023,18.6186,2678800.0],["2026-05-01",18.6484,18.8472,18.4198,18.4695,2533800.0],["2026-05-04",18.3204,18.5689,18.1514,18.4794,2592900.0],["2026-05-05",18.549,18.8571,18.4595,18.718,1704500.0],["2026-05-06",18.9267,19.4337,18.7577,19.2746,3143800.0],["2026-05-07",19.3243,19.4735,18.9665,19.056,2825800.0],["2026-05-08",18.9367,19.0957,18.8671,18.9267,3188000.0],["2026-05-11",18.9864,18.9963,18.6484,18.7379,2879100.0],["2026-05-12",18.8472,18.8472,18.3104,18.5092,2498500.0],["2026-05-13",18.4695,18.5291,18.2508,18.3005,1826600.0],["2026-05-14",18.5092,18.6981,18.4993,18.5689,2342400.0],["2026-05-15",18.5291,18.549,18.0917,18.1911,3286600.0],["2026-05-18",18.1116,18.6484,18.1116,18.5291,3319600.0],["2026-05-19",18.4893,18.5291,18.2011,18.3502,4171800.0],["2026-05-20",18.5092,18.8373,18.3402,18.6882,2839400.0],["2026-05-21",18.539,18.6981,18.3601,18.6981,1975200.0],["2026-05-22",18.7279,18.8969,18.6186,18.6981,1863300.0],["2026-05-26",18.8671,19.1752,18.8671,19.0361,2512800.0],["2026-05-27",18.9168,19.0162,18.708,18.8969,3864800.0],["2026-05-28",18.7577,18.9267,18.4893,18.8174,3378900.0],["2026-05-29",18.8472,19.1653,18.7677,19.1057,3454500.0],["2026-06-01",18.9068,18.9864,18.6384,18.708,2577100.0],["2026-06-02",18.6285,19.046,18.5589,18.9864,2633000.0],["2026-06-03",18.8273,18.887,18.5092,18.5291,2649700.0],["2026-06-04",18.8273,19.4039,18.6186,19.2249,3515400.0],["2026-06-05",19.2448,19.3343,19.0957,19.1554,2307000.0],["2026-06-08",19.1554,19.3641,19.046,19.1255,1564500.0],["2026-06-09",19.3144,19.8015,19.2349,19.4237,1961600.0],["2026-06-10",19.3641,19.7319,19.3641,19.5331,2541400.0],["2026-06-11",19.6424,19.7717,19.3442,19.7518,2935700.0],["2026-06-12",19.8611,20.0599,19.8015,20.05,1943700.0],["2026-06-15",20.28,20.53,19.69,19.74,2099500.0],["2026-06-16",19.94,20.11,19.74,19.99,2707400.0],["2026-06-17",20.0,20.26,19.61,19.83,3286000.0],["2026-06-18",19.98,20.16,19.88,20.09,4536200.0],["2026-06-22",20.11,20.38,20.08,20.21,2600100.0],["2026-06-23",20.07,20.55,20.07,20.51,1982500.0],["2026-06-24",20.6,20.83,20.5,20.74,3311300.0],["2026-06-25",20.86,21.07,20.73,21.05,5302900.0],["2026-06-26",21.05,21.07,20.63,20.81,7703700.0],["2026-06-29",20.71,20.88,20.38,20.44,2864500.0],["2026-06-30",20.43,20.52,20.35,20.43,2702100.0],["2026-07-01",20.57,20.72,20.38,20.56,2515800.0],["2026-07-02",20.73,20.84,20.13,20.3,2413400.0],["2026-07-06",20.27,20.63,20.15,20.56,2059101.478525],["2026-07-07",20.74,20.83,20.53,20.57,2001168.509301],["2026-07-08",20.47,20.47,19.94,20.12,1782204.494379],["2026-07-09",20.2,20.575,20.17,20.47,1598876.425447],["2026-07-10",20.54,20.65,20.33,20.5,2126003.647822],["2026-07-13",20.56,20.66,20.28,20.49,2401016.4678],["2026-07-14",20.53,20.705,20.45,20.59,1789133.759592],["2026-07-15",20.65,20.94,20.525,20.84,1904295.388468],["2026-07-16",20.85,21.515,20.815,21.48,2062680.750264],["2026-07-17",21.2,21.4,21.065,21.21,2387106.588843],["2026-07-20",21.25,21.265,20.765,20.81,2026974.459322],["2026-07-21",21.12,21.93,21.005,21.83,8504220.933831],["2026-07-22",21.84,21.84,21.165,21.33,2812237.110846],["2026-07-23",21.02,21.38,20.86,21.38,3084781.583885],["2026-07-24",21.39,21.56,21.175,21.28,3401754.781513],["2026-07-27",21.43,21.585,20.79,20.79,2765911.123417],["2026-07-28",20.76,21.285,20.23,21.18,7290764.69405],["2026-07-29",19.835,20.1899,18.55,18.59,9912956.234823],["2026-07-30",18.69,19.085,18.465,18.84,7474876.607452],["2026-07-31",18.95,19.165,18.55,19.15,4663319.612382]]}